5 DAY PERFORMANCE
+47.81%
1 MONTH PERFORMANCE
+37.06%
3 MONTH PERFORMANCE
-2.44%
Liftoff Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.45 | $17.65 (7.29%) | $18.00 | $16.26 | 829.24 K | $2.99 B |
| 09/18/2026 | $17.40 | $16.39 (-5.8%) | $17.50 | $16.17 | 6.44 M | $2.78 B |
| 09/17/2026 | $17.59 | $17.42 (-0.97%) | $18.00 | $17.26 | 761.21 K | $2.95 B |
| 09/16/2026 | $18.27 | $17.59 (-3.72%) | $18.28 | $17.15 | 742.31 K | $2.98 B |
| 09/15/2026 | $18.63 | $18.27 (-1.93%) | $18.92 | $18.17 | 805.36 K | $3.09 B |
| 09/14/2026 | $18.42 | $18.63 (1.14%) | $18.95 | $18.10 | 363.60 K | $3.15 B |
| 09/11/2026 | $17.87 | $18.35 (2.69%) | $18.67 | $17.61 | 516.60 K | $3.11 B |
| 09/10/2026 | $18.01 | $17.55 (-2.55%) | $18.44 | $17.47 | 800.47 K | $2.97 B |
| 09/09/2026 | $18.53 | $18.50 (-0.16%) | $18.98 | $18.13 | 494.32 K | $3.13 B |
| 09/08/2026 | $18.60 | $18.65 (0.27%) | $18.91 | $18.06 | 620.08 K | $3.16 B |
| 09/04/2026 | $18.48 | $18.74 (1.41%) | $18.82 | $18.32 | 666.21 K | $3.17 B |
| 09/03/2026 | $18.98 | $18.72 (-1.37%) | $19.14 | $18.44 | 685.82 K | $3.17 B |
| 09/02/2026 | $18.73 | $18.70 (-0.16%) | $19.02 | $18.02 | 687.12 K | $3.17 B |
| 09/01/2026 | $18.55 | $18.73 (0.97%) | $18.82 | $17.90 | 817.60 K | $3.17 B |
| 08/31/2026 | $18.75 | $18.58 (-0.91%) | $19.00 | $18.35 | 433.27 K | $3.15 B |
| 08/28/2026 | $18.68 | $18.91 (1.23%) | $19.34 | $18.46 | 361.31 K | $3.20 B |
| 08/27/2026 | $18.52 | $18.63 (0.59%) | $19.00 | $18.50 | 424.27 K | $3.15 B |
| 08/26/2026 | $18.75 | $18.44 (-1.65%) | $19.20 | $18.26 | 432.19 K | $3.12 B |
| 08/25/2026 | $19.26 | $18.70 (-2.91%) | $19.46 | $18.45 | 346.64 K | $3.17 B |
| 08/24/2026 | $19.04 | $19.16 (0.63%) | $19.68 | $18.75 | 492.55 K | $3.24 B |
| 08/21/2026 | $18.55 | $18.97 (2.26%) | $19.14 | $18.36 | 610.07 K | $3.21 B |
| 08/20/2026 | $19.49 | $18.36 (-5.8%) | $19.80 | $18.11 | 856.00 K | $3.11 B |
| 08/19/2026 | $19.50 | $19.51 (0.05%) | $19.98 | $18.93 | 781.85 K | $3.30 B |
| 08/18/2026 | $19.51 | $19.66 (0.77%) | $20.18 | $19.50 | 688.88 K | $3.33 B |
| 08/17/2026 | $21.00 | $19.53 (-7%) | $21.30 | $19.33 | 1.40 M | $3.31 B |
| 08/14/2026 | $20.57 | $21.61 (5.06%) | $22.40 | $20.22 | 2.39 M | $3.66 B |
| 08/13/2026 | $23.84 | $20.06 (-15.86%) | $23.86 | $19.81 | 3.23 M | $3.40 B |
| 08/12/2026 | $24.35 | $25.26 (3.74%) | $25.45 | $23.00 | 1.35 M | $4.28 B |
| 08/11/2026 | $25.39 | $24.16 (-4.84%) | $25.79 | $23.85 | 544.22 K | $4.09 B |
| 08/10/2026 | $25.32 | $25.31 (-0.04%) | $26.26 | $24.89 | 504.10 K | $4.29 B |
| 08/07/2026 | $23.45 | $25.73 (9.72%) | $25.93 | $22.82 | 764.29 K | $4.28 B |
| 08/06/2026 | $25.33 | $23.33 (-7.9%) | $25.40 | $21.60 | 1.19 M | $2.31 B |
| 08/05/2026 | $25.34 | $25.69 (1.38%) | $26.50 | $24.84 | 746.36 K | $2.54 B |
| 08/04/2026 | $22.96 | $25.51 (11.11%) | $25.97 | $22.51 | 1.05 M | $2.52 B |
| 08/03/2026 | $22.31 | $22.44 (0.58%) | $22.82 | $22.19 | 399.70 K | $2.22 B |
| 07/31/2026 | $21.88 | $22.20 (1.46%) | $22.42 | $21.56 | 602.33 K | $2.19 B |
| 07/30/2026 | $22.26 | $21.96 (-1.35%) | $22.67 | $21.85 | 460.88 K | $2.17 B |
| 07/29/2026 | $22.04 | $22.23 (0.86%) | $22.49 | $21.43 | 777.62 K | $2.20 B |
| 07/28/2026 | $22.74 | $22.21 (-2.33%) | $22.94 | $22.03 | 307.41 K | $2.20 B |
| 07/27/2026 | $22.32 | $22.81 (2.2%) | $22.95 | $22.04 | 288.60 K | $2.26 B |
| 07/24/2026 | $22.24 | $22.14 (-0.45%) | $22.49 | $21.63 | 282.04 K | $2.19 B |
| 07/23/2026 | $22.34 | $22.26 (-0.36%) | $22.99 | $21.50 | 503.52 K | $2.20 B |
| 07/22/2026 | $22.52 | $22.34 (-0.8%) | $22.68 | $22.00 | 452.30 K | $2.21 B |
| 07/21/2026 | $22.80 | $22.60 (-0.88%) | $23.60 | $22.44 | 495.70 K | $2.23 B |
| 07/20/2026 | $22.51 | $23.16 (2.89%) | $23.89 | $22.16 | 409.70 K | $2.29 B |
| 07/17/2026 | $22.30 | $22.61 (1.39%) | $23.29 | $22.00 | 443.24 K | $2.24 B |
| 07/16/2026 | $23.64 | $22.66 (-4.15%) | $24.02 | $22.53 | 519.10 K | $2.24 B |
| 07/15/2026 | $23.38 | $24.07 (2.95%) | $24.23 | $23.24 | 626.13 K | $2.38 B |
| 07/14/2026 | $24.30 | $23.38 (-3.79%) | $24.59 | $22.53 | 459.05 K | $2.31 B |
| 07/13/2026 | $24.40 | $23.97 (-1.76%) | $25.43 | $23.70 | 610.05 K | $2.37 B |
| 07/10/2026 | $24.79 | $24.83 (0.16%) | $25.72 | $24.42 | 772.02 K | $2.45 B |
| 07/09/2026 | $23.25 | $24.79 (6.62%) | $25.96 | $23.13 | 762.31 K | $2.45 B |
| 07/08/2026 | $21.87 | $23.63 (8.05%) | $23.83 | $21.87 | 590.06 K | $2.34 B |
| 07/07/2026 | $23.17 | $22.37 (-3.45%) | $23.39 | $21.80 | 517.17 K | $2.21 B |
| 07/06/2026 | $24.19 | $23.19 (-4.13%) | $24.75 | $22.75 | 686.06 K | $2.29 B |
| 07/02/2026 | $24.85 | $24.46 (-1.57%) | $24.91 | $23.99 | 1.49 M | $2.42 B |
| 07/01/2026 | $24.01 | $24.98 (4.04%) | $25.46 | $23.45 | 1.90 M | $2.47 B |
| 06/30/2026 | $25.31 | $24.02 (-5.1%) | $25.95 | $23.23 | 1.06 M | $2.37 B |
| 06/29/2026 | $27.94 | $25.47 (-8.84%) | $27.94 | $25.21 | 1.88 M | $2.52 B |
| 06/26/2026 | $25.47 | $27.39 (7.54%) | $27.58 | $25.09 | 624.39 K | $2.71 B |
| 06/25/2026 | $26.49 | $25.78 (-2.68%) | $27.32 | $25.00 | 675.79 K | $2.55 B |
| 06/24/2026 | $25.35 | $27.00 (6.51%) | $27.29 | $24.38 | 1.30 M | $2.67 B |
| 06/23/2026 | $24.55 | $25.40 (3.46%) | $26.03 | $23.99 | 982.85 K | $2.51 B |
| 06/22/2026 | $26.87 | $24.91 (-7.29%) | $27.20 | $24.91 | 432.07 K | $2.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
