NasdaqGS - Nasdaq Real Time Price
USD
Liftoff Mobile, Inc. (LFTO)
14.04
-0.75
(-5.07%)
At close: 4:00:02 PM EST
14.04
0.00
(0.00%)
After hours: 4:26:12 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
14.87 | 15.01 | 13.95 | 14.04 | 14.04 | 936,190 |
|
Oct 30, 2026
|
15.88 | 15.88 | 14.03 | 14.79 | 14.79 | 871,000 |
|
Oct 29, 2026
|
16.01 | 16.28 | 15.60 | 15.99 | 15.99 | 536,800 |
|
Oct 28, 2026
|
17.13 | 17.20 | 15.90 | 16.13 | 16.13 | 824,400 |
|
Oct 27, 2026
|
17.16 | 17.55 | 16.82 | 17.10 | 17.10 | 721,000 |
|
Oct 26, 2026
|
16.71 | 16.98 | 16.31 | 16.75 | 16.75 | 373,600 |
|
Oct 23, 2026
|
16.20 | 16.73 | 15.76 | 16.69 | 16.69 | 456,500 |
|
Oct 22, 2026
|
16.32 | 16.56 | 15.76 | 16.32 | 16.32 | 840,700 |
|
Oct 21, 2026
|
16.50 | 16.87 | 16.28 | 16.49 | 16.49 | 592,600 |
|
Oct 20, 2026
|
16.38 | 16.60 | 16.02 | 16.59 | 16.59 | 508,900 |
|
Oct 19, 2026
|
16.30 | 16.58 | 15.93 | 16.26 | 16.26 | 409,100 |
|
Oct 16, 2026
|
16.86 | 17.53 | 16.34 | 16.51 | 16.51 | 751,000 |
|
Oct 15, 2026
|
15.95 | 16.99 | 15.76 | 16.94 | 16.94 | 469,300 |
|
Oct 14, 2026
|
16.14 | 16.16 | 15.55 | 15.92 | 15.92 | 344,000 |
|
Oct 13, 2026
|
15.97 | 16.76 | 15.83 | 16.42 | 16.42 | 822,100 |
|
Oct 12, 2026
|
15.35 | 15.99 | 15.22 | 15.88 | 15.88 | 513,300 |
|
Oct 9, 2026
|
16.05 | 16.21 | 15.13 | 15.41 | 15.41 | 600,000 |
|
Oct 8, 2026
|
15.74 | 16.21 | 15.69 | 16.15 | 16.15 | 832,500 |
|
Oct 7, 2026
|
15.44 | 15.92 | 15.15 | 15.82 | 15.82 | 691,500 |
|
Oct 6, 2026
|
15.35 | 15.60 | 15.14 | 15.49 | 15.49 | 544,000 |
|
Oct 5, 2026
|
15.05 | 15.50 | 15.02 | 15.26 | 15.26 | 555,000 |
|
Oct 2, 2026
|
15.88 | 15.88 | 15.12 | 15.15 | 15.15 | 717,500 |
|
Oct 1, 2026
|
15.89 | 15.98 | 15.12 | 15.66 | 15.66 | 942,200 |
|
Sep 30, 2026
|
15.82 | 16.25 | 15.68 | 15.80 | 15.80 | 1,084,200 |
|
Sep 29, 2026
|
15.66 | 15.93 | 15.47 | 15.83 | 15.83 | 559,800 |
|
Sep 28, 2026
|
15.80 | 16.05 | 15.41 | 15.66 | 15.66 | 485,300 |
|
Sep 25, 2026
|
15.95 | 16.19 | 15.80 | 15.91 | 15.91 | 300,300 |
|
Sep 24, 2026
|
16.04 | 16.25 | 15.72 | 15.92 | 15.92 | 434,700 |
|
Sep 23, 2026
|
16.27 | 16.28 | 15.92 | 16.09 | 16.09 | 548,000 |
|
Sep 22, 2026
|
17.58 | 17.86 | 16.14 | 16.35 | 16.35 | 1,717,700 |
|
Sep 21, 2026
|
16.45 | 18.00 | 16.26 | 17.65 | 17.65 | 829,300 |
|
Sep 18, 2026
|
17.40 | 17.50 | 16.17 | 16.39 | 16.39 | 6,439,100 |
|
Sep 17, 2026
|
17.59 | 18.00 | 17.26 | 17.42 | 17.42 | 761,200 |
|
Sep 16, 2026
|
18.27 | 18.28 | 17.15 | 17.59 | 17.59 | 740,600 |
|
Sep 15, 2026
|
18.63 | 18.92 | 18.17 | 18.27 | 18.27 | 805,300 |
|
Sep 14, 2026
|
18.42 | 18.95 | 18.10 | 18.63 | 18.63 | 363,600 |
|
Sep 11, 2026
|
17.87 | 18.67 | 17.61 | 18.35 | 18.35 | 516,600 |
|
Sep 10, 2026
|
18.01 | 18.44 | 17.47 | 17.55 | 17.55 | 800,400 |
|
Sep 9, 2026
|
18.53 | 18.98 | 18.13 | 18.50 | 18.50 | 494,300 |
|
Sep 8, 2026
|
18.60 | 18.91 | 18.06 | 18.65 | 18.65 | 619,800 |
|
Sep 4, 2026
|
18.48 | 18.82 | 18.32 | 18.74 | 18.74 | 666,200 |
|
Sep 3, 2026
|
18.98 | 19.14 | 18.44 | 18.72 | 18.72 | 685,800 |
|
Sep 2, 2026
|
18.73 | 19.02 | 18.02 | 18.70 | 18.70 | 687,100 |
|
Sep 1, 2026
|
18.55 | 18.82 | 17.90 | 18.73 | 18.73 | 815,100 |
|
Aug 31, 2026
|
18.75 | 19.00 | 18.35 | 18.58 | 18.58 | 433,200 |
|
Aug 28, 2026
|
18.68 | 19.34 | 18.46 | 18.91 | 18.91 | 361,200 |
|
Aug 27, 2026
|
18.52 | 19.00 | 18.50 | 18.63 | 18.63 | 424,100 |
|
Aug 26, 2026
|
18.75 | 19.21 | 18.26 | 18.44 | 18.44 | 431,800 |
|
Aug 25, 2026
|
19.26 | 19.46 | 18.45 | 18.70 | 18.70 | 346,400 |
|
Aug 24, 2026
|
19.04 | 19.68 | 18.75 | 19.16 | 19.16 | 492,200 |
|
Aug 21, 2026
|
18.55 | 19.14 | 18.36 | 18.97 | 18.97 | 610,000 |
|
Aug 20, 2026
|
19.49 | 19.80 | 18.11 | 18.36 | 18.36 | 856,000 |
|
Aug 19, 2026
|
19.50 | 19.98 | 18.93 | 19.51 | 19.51 | 781,700 |
|
Aug 18, 2026
|
19.51 | 20.19 | 19.50 | 19.66 | 19.66 | 688,600 |
|
Aug 17, 2026
|
21.00 | 21.30 | 19.33 | 19.53 | 19.53 | 1,396,300 |
|
Aug 14, 2026
|
20.57 | 22.40 | 20.22 | 21.61 | 21.61 | 2,387,800 |
|
Aug 13, 2026
|
23.84 | 23.86 | 19.81 | 20.06 | 20.06 | 3,233,100 |
|
Aug 12, 2026
|
24.35 | 25.45 | 23.00 | 25.26 | 25.26 | 1,354,100 |
|
Aug 11, 2026
|
25.39 | 25.79 | 23.85 | 24.16 | 24.16 | 544,200 |
|
Aug 10, 2026
|
25.32 | 26.26 | 24.89 | 25.31 | 25.31 | 504,100 |
|
Aug 7, 2026
|
23.45 | 25.93 | 22.82 | 25.73 | 25.73 | 764,200 |
|
Aug 6, 2026
|
25.33 | 25.40 | 21.60 | 23.33 | 23.33 | 1,185,100 |
|
Aug 5, 2026
|
25.34 | 26.50 | 24.84 | 25.69 | 25.69 | 746,000 |
|
Aug 4, 2026
|
22.96 | 25.97 | 22.51 | 25.51 | 25.51 | 1,047,800 |
|
Aug 3, 2026
|
22.31 | 22.82 | 22.19 | 22.44 | 22.44 | 399,700 |
|
Jul 31, 2026
|
21.88 | 22.42 | 21.56 | 22.20 | 22.20 | 602,300 |
|
Jul 30, 2026
|
22.26 | 22.67 | 21.85 | 21.96 | 21.96 | 460,800 |
|
Jul 29, 2026
|
22.04 | 22.49 | 21.43 | 22.23 | 22.23 | 777,500 |
|
Jul 28, 2026
|
22.74 | 22.94 | 22.03 | 22.21 | 22.21 | 307,300 |
|
Jul 27, 2026
|
22.32 | 22.95 | 22.04 | 22.81 | 22.81 | 288,600 |
|
Jul 24, 2026
|
22.24 | 22.49 | 21.63 | 22.14 | 22.14 | 282,000 |
|
Jul 23, 2026
|
22.34 | 22.99 | 21.50 | 22.26 | 22.26 | 503,500 |
|
Jul 22, 2026
|
22.52 | 22.68 | 22.00 | 22.34 | 22.34 | 452,200 |
|
Jul 21, 2026
|
22.80 | 23.60 | 22.44 | 22.60 | 22.60 | 495,700 |
|
Jul 20, 2026
|
22.51 | 23.89 | 22.16 | 23.16 | 23.16 | 409,700 |
|
Jul 17, 2026
|
22.30 | 23.29 | 22.00 | 22.61 | 22.61 | 443,200 |
|
Jul 16, 2026
|
23.64 | 24.02 | 22.53 | 22.66 | 22.66 | 519,100 |
|
Jul 15, 2026
|
23.38 | 24.23 | 23.24 | 24.07 | 24.07 | 626,000 |
|
Jul 14, 2026
|
24.30 | 24.59 | 22.53 | 23.38 | 23.38 | 459,000 |
|
Jul 13, 2026
|
24.40 | 25.43 | 23.70 | 23.97 | 23.97 | 609,700 |
|
Jul 10, 2026
|
24.79 | 25.72 | 24.42 | 24.83 | 24.83 | 772,000 |
|
Jul 9, 2026
|
23.25 | 25.96 | 23.13 | 24.79 | 24.79 | 762,200 |
|
Jul 8, 2026
|
21.87 | 23.83 | 21.87 | 23.63 | 23.63 | 590,000 |
|
Jul 7, 2026
|
23.17 | 23.39 | 21.80 | 22.37 | 22.37 | 517,100 |
|
Jul 6, 2026
|
24.19 | 24.75 | 22.75 | 23.19 | 23.19 | 685,900 |
|
Jul 2, 2026
|
24.85 | 24.91 | 23.99 | 24.46 | 24.46 | 1,490,600 |
|
Jul 1, 2026
|
24.01 | 25.46 | 23.45 | 24.98 | 24.98 | 1,896,000 |
|
Jun 30, 2026
|
25.31 | 25.95 | 23.23 | 24.02 | 24.02 | 1,063,100 |
|
Jun 29, 2026
|
27.94 | 27.94 | 25.21 | 25.47 | 25.47 | 1,879,200 |
|
Jun 26, 2026
|
25.47 | 27.58 | 25.09 | 27.39 | 27.39 | 624,100 |
|
Jun 25, 2026
|
26.49 | 27.32 | 25.00 | 25.78 | 25.78 | 675,600 |
|
Jun 24, 2026
|
25.35 | 27.29 | 24.38 | 27.00 | 27.00 | 1,302,300 |
|
Jun 23, 2026
|
24.55 | 26.03 | 23.99 | 25.40 | 25.40 | 982,800 |
|
Jun 22, 2026
|
26.87 | 27.20 | 24.91 | 24.91 | 24.91 | 431,900 |
|
Jun 18, 2026
|
25.32 | 27.86 | 25.32 | 26.65 | 26.65 | 674,300 |
|
Jun 17, 2026
|
24.78 | 27.70 | 24.48 | 26.67 | 26.67 | 667,400 |
|
Jun 16, 2026
|
25.34 | 25.93 | 24.32 | 24.91 | 24.91 | 711,400 |
|
Jun 15, 2026
|
25.00 | 26.49 | 24.30 | 25.39 | 25.39 | 904,600 |
|
Jun 12, 2026
|
25.65 | 26.00 | 24.48 | 24.48 | 24.48 | 480,700 |
|
Jun 11, 2026
|
24.67 | 26.57 | 23.08 | 25.66 | 25.66 | 1,135,900 |
|
Jun 10, 2026
|
25.37 | 26.28 | 24.21 | 24.72 | 24.72 | 2,211,400 |
|
Jun 9, 2026
|
26.70 | 28.60 | 25.77 | 25.77 | 25.77 | 1,356,000 |
|
Jun 8, 2026
|
27.12 | 28.70 | 26.72 | 27.01 | 27.01 | 1,013,600 |
|
Jun 5, 2026
|
27.51 | 30.10 | 25.99 | 26.88 | 26.88 | 3,325,700 |
|
Jun 4, 2026
|
25.10 | 28.80 | 24.50 | 28.45 | 28.45 | 11,661,500 |
