Liftoff Mobile, Inc. (LFTO)
NASDAQ: LFTO · Real-Time Price · USD
22.20
-0.40 (-1.77%)
Jul 22, 2026, 2:52 PM EDT - Market open
Liftoff Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 22.52 | 22.68 | 22.03 | 22.00 | - | -2.65% | 295,400 |
| Jul 21, 2026 | 22.80 | 23.60 | 22.44 | 22.60 | 22.60 | -2.42% | 495,535 |
| Jul 20, 2026 | 22.51 | 23.89 | 22.16 | 23.16 | 23.16 | 2.43% | 409,626 |
| Jul 17, 2026 | 22.30 | 23.29 | 22.00 | 22.61 | 22.61 | -0.22% | 442,257 |
| Jul 16, 2026 | 23.64 | 24.02 | 22.53 | 22.66 | 22.66 | -5.86% | 519,031 |
| Jul 15, 2026 | 23.38 | 24.23 | 23.24 | 24.07 | 24.07 | 2.95% | 625,847 |
| Jul 14, 2026 | 24.30 | 24.59 | 22.53 | 23.38 | 23.38 | -2.46% | 458,658 |
| Jul 13, 2026 | 24.40 | 25.43 | 23.70 | 23.97 | 23.97 | -3.46% | 609,391 |
| Jul 10, 2026 | 24.79 | 25.72 | 24.42 | 24.83 | 24.83 | 0.16% | 771,948 |
| Jul 9, 2026 | 23.25 | 25.96 | 23.13 | 24.79 | 24.79 | 4.91% | 761,826 |
| Jul 8, 2026 | 21.87 | 23.83 | 21.87 | 23.63 | 23.63 | 5.66% | 589,726 |
| Jul 7, 2026 | 23.17 | 23.39 | 21.80 | 22.37 | 22.37 | -3.56% | 516,982 |
| Jul 6, 2026 | 24.19 | 24.75 | 22.75 | 23.19 | 23.19 | -5.19% | 686,003 |
| Jul 2, 2026 | 24.85 | 24.91 | 23.99 | 24.46 | 24.46 | -2.08% | 1,490,565 |
| Jul 1, 2026 | 24.01 | 25.46 | 23.45 | 24.98 | 24.98 | 4.00% | 1,896,003 |
| Jun 30, 2026 | 25.31 | 25.95 | 23.23 | 24.02 | 24.02 | -5.69% | 1,063,192 |
| Jun 29, 2026 | 27.94 | 27.94 | 25.21 | 25.47 | 25.47 | -6.99% | 1,879,178 |
| Jun 26, 2026 | 25.47 | 27.58 | 25.09 | 27.39 | 27.39 | 6.23% | 624,386 |
| Jun 25, 2026 | 26.49 | 27.32 | 25.00 | 25.78 | 25.78 | -4.52% | 675,789 |
| Jun 24, 2026 | 25.35 | 27.29 | 24.38 | 27.00 | 27.00 | 6.30% | 1,302,493 |
| Jun 23, 2026 | 24.55 | 26.03 | 23.99 | 25.40 | 25.40 | 1.97% | 982,854 |
| Jun 22, 2026 | 26.87 | 27.20 | 24.91 | 24.91 | 24.91 | -6.53% | 432,071 |
| Jun 18, 2026 | 25.32 | 27.86 | 25.32 | 26.65 | 26.65 | -0.07% | 674,572 |
| Jun 17, 2026 | 24.78 | 27.70 | 24.48 | 26.67 | 26.67 | 7.07% | 667,719 |
| Jun 16, 2026 | 25.34 | 25.93 | 24.32 | 24.91 | 24.91 | -1.89% | 711,382 |
| Jun 15, 2026 | 25.00 | 26.49 | 24.30 | 25.39 | 25.39 | 3.72% | 905,702 |
| Jun 12, 2026 | 25.65 | 26.00 | 24.48 | 24.48 | 24.48 | -4.60% | 482,271 |
| Jun 11, 2026 | 24.67 | 26.57 | 23.08 | 25.66 | 25.66 | 3.80% | 1,135,921 |
| Jun 10, 2026 | 25.37 | 26.28 | 24.21 | 24.72 | 24.72 | -4.07% | 2,211,375 |
| Jun 9, 2026 | 26.70 | 28.60 | 25.77 | 25.77 | 25.77 | -4.59% | 1,356,153 |
| Jun 8, 2026 | 27.12 | 28.70 | 26.72 | 27.01 | 27.01 | 0.48% | 1,013,582 |
| Jun 5, 2026 | 27.51 | 30.10 | 25.99 | 26.88 | 26.88 | -5.52% | 3,325,732 |