Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Liftoff Mobile, Inc. - Common Stock (LFTO)

25.26
+1.10 (4.55%)
NASDAQ· Last Trade: Aug 13th, 1:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Liftoff Mobile, Inc. - Common Stock (LFTO)

DateOpenHighLowCloseVolumeAdjusted Close
8/12/202624.3525.4523.0025.261,343,73725.26
8/11/202625.3925.7923.8524.16544,21524.16
8/10/202625.3226.2624.8925.31504,07225.31
8/07/202623.4525.9322.8225.73764,28925.73
8/06/202625.3325.4021.6023.331,185,20523.33
8/05/202625.3426.5024.8425.69746,35825.69
8/04/202622.9625.9722.5125.511,047,79225.51
8/03/202622.3122.8222.1922.44399,70222.44
7/31/202621.8822.4221.5622.20602,32922.20
7/30/202622.2622.6721.8521.96460,86021.96
7/29/202622.0422.4921.4322.23777,59722.23
7/28/202622.7422.9422.0222.21307,40822.21
7/27/202622.3222.9522.0422.81288,57122.81
7/24/202622.2422.4921.6322.14282,03822.14
7/23/202622.3422.9921.5022.26503,51622.26
7/22/202622.5222.6822.0022.34452,28622.34
7/21/202622.8023.6022.4422.60495,68722.60
7/20/202622.5123.8922.1623.16409,69323.16
7/17/202622.3023.2922.0022.61443,24122.61
7/16/202623.6424.0222.5322.66519,08522.66
7/15/202623.3824.2323.2424.07626,02624.07
7/14/202624.3024.5922.5323.38459,04123.38
7/13/202624.4025.4323.7023.97609,96423.97
7/10/202624.7925.7224.4224.83772,01524.83
7/09/202623.2525.9623.1324.79762,30624.79
7/08/202621.8723.8221.8723.63589,99523.63
7/07/202623.1723.3921.8022.36517,16422.36
7/06/202624.1924.7522.7523.19686,02223.19
7/02/202624.8524.9123.9924.461,490,58124.46
7/01/202624.0125.4623.4524.981,895,99224.98
6/30/202625.3125.9523.2324.021,063,07724.02
6/29/202627.9427.9425.2125.471,878,77125.47
6/26/202625.4727.5825.0927.39624,38627.39
6/25/202626.4927.3225.0025.78675,75925.78
6/24/202625.3527.2924.3827.001,302,38227.00
6/23/202624.5526.0323.9825.40982,85425.40
6/22/202626.8727.2024.9124.91432,03124.91
6/18/202625.3227.8625.3226.65674,57326.65
6/17/202624.7827.7024.4826.67667,58626.67
6/16/202625.3425.9324.3224.91711,31624.91
6/15/202625.0026.4924.3025.39905,53825.39
6/12/202625.6526.0024.4824.48482,27124.48
6/11/202624.6726.5723.0825.661,135,27425.66
6/10/202625.3726.2824.2124.722,211,32824.72
6/09/202626.7028.6025.7725.771,356,11925.77
6/08/202627.1228.7026.7227.011,013,39027.01
6/05/202627.7530.1025.9926.883,325,74226.88
6/04/202625.1028.8024.5028.4511,601,68128.45