Liftoff Mobile, Inc. (LFTO)
NASDAQ: LFTO · Real-Time Price · USD
24.16
-1.15 (-4.54%)
At close: Aug 11, 2026, 4:00 PM EDT
23.91
-0.25 (-1.03%)
After-hours: Aug 11, 2026, 4:30 PM EDT
Liftoff Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.39 | 25.79 | 24.68 | 24.65 | - | -2.61% | 237,800 |
| Aug 10, 2026 | 25.32 | 26.26 | 24.89 | 25.31 | 25.31 | -1.63% | 503,957 |
| Aug 7, 2026 | 23.45 | 25.93 | 22.82 | 25.73 | 25.73 | 10.29% | 763,077 |
| Aug 6, 2026 | 25.33 | 25.40 | 21.60 | 23.33 | 23.33 | -9.19% | 1,185,223 |
| Aug 5, 2026 | 25.34 | 26.50 | 24.84 | 25.69 | 25.69 | 0.71% | 746,319 |
| Aug 4, 2026 | 22.96 | 25.97 | 22.51 | 25.51 | 25.51 | 13.68% | 1,047,014 |
| Aug 3, 2026 | 22.31 | 22.82 | 22.19 | 22.44 | 22.44 | 1.08% | 399,619 |
| Jul 31, 2026 | 21.88 | 22.42 | 21.56 | 22.20 | 22.20 | 1.09% | 602,062 |
| Jul 30, 2026 | 22.26 | 22.67 | 21.85 | 21.96 | 21.96 | -1.21% | 460,855 |
| Jul 29, 2026 | 22.04 | 22.49 | 21.43 | 22.23 | 22.23 | 0.09% | 769,489 |
| Jul 28, 2026 | 22.74 | 22.94 | 22.03 | 22.21 | 22.21 | -2.63% | 307,406 |
| Jul 27, 2026 | 22.32 | 22.95 | 22.04 | 22.81 | 22.81 | 3.03% | 288,578 |
| Jul 24, 2026 | 22.24 | 22.49 | 21.63 | 22.14 | 22.14 | -0.54% | 282,037 |
| Jul 23, 2026 | 22.34 | 22.99 | 21.50 | 22.26 | 22.26 | -0.36% | 503,518 |
| Jul 22, 2026 | 22.52 | 22.68 | 22.00 | 22.34 | 22.34 | -1.15% | 452,298 |
| Jul 21, 2026 | 22.80 | 23.60 | 22.44 | 22.60 | 22.60 | -2.42% | 495,700 |
| Jul 20, 2026 | 22.51 | 23.89 | 22.16 | 23.16 | 23.16 | 2.43% | 409,697 |
| Jul 17, 2026 | 22.30 | 23.29 | 22.00 | 22.61 | 22.61 | -0.22% | 443,241 |
| Jul 16, 2026 | 23.64 | 24.02 | 22.53 | 22.66 | 22.66 | -5.86% | 519,088 |
| Jul 15, 2026 | 23.38 | 24.23 | 23.24 | 24.07 | 24.07 | 2.95% | 626,130 |
| Jul 14, 2026 | 24.30 | 24.59 | 22.53 | 23.38 | 23.38 | -2.46% | 459,049 |
| Jul 13, 2026 | 24.40 | 25.43 | 23.70 | 23.97 | 23.97 | -3.46% | 610,051 |
| Jul 10, 2026 | 24.79 | 25.72 | 24.42 | 24.83 | 24.83 | 0.16% | 772,015 |
| Jul 9, 2026 | 23.25 | 25.96 | 23.13 | 24.79 | 24.79 | 4.91% | 762,307 |
| Jul 8, 2026 | 21.87 | 23.83 | 21.87 | 23.63 | 23.63 | 5.66% | 590,056 |
| Jul 7, 2026 | 23.17 | 23.39 | 21.80 | 22.37 | 22.37 | -3.56% | 517,169 |
| Jul 6, 2026 | 24.19 | 24.75 | 22.75 | 23.19 | 23.19 | -5.19% | 686,060 |
| Jul 2, 2026 | 24.85 | 24.91 | 23.99 | 24.46 | 24.46 | -2.08% | 1,490,581 |
| 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 |