5 DAY PERFORMANCE
+17.12%
1 MONTH PERFORMANCE
+16.23%
Liftoff Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.45 | $25.26 (7.72%) | $25.38 | $22.82 | 227.21 K | $2.48 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 |
| 06/18/2026 | $25.32 | $26.65 (5.25%) | $27.86 | $25.32 | 674.57 K | $2.63 B |
| 06/17/2026 | $24.78 | $26.67 (7.63%) | $27.70 | $24.48 | 667.72 K | $2.64 B |
| 06/16/2026 | $25.34 | $24.91 (-1.7%) | $25.93 | $24.32 | 711.40 K | $2.46 B |
| 06/15/2026 | $25.00 | $25.39 (1.56%) | $26.49 | $24.30 | 905.70 K | $2.51 B |
| 06/12/2026 | $25.65 | $24.48 (-4.56%) | $26.00 | $24.48 | 482.27 K | $2.42 B |
| 06/11/2026 | $24.67 | $25.66 (4.01%) | $26.57 | $23.08 | 1.14 M | $2.54 B |
| 06/10/2026 | $25.37 | $24.72 (-2.56%) | $26.28 | $24.21 | 2.21 M | $2.44 B |
| 06/09/2026 | $26.70 | $25.77 (-3.48%) | $28.60 | $25.77 | 1.36 M | $2.55 B |
| 06/08/2026 | $27.12 | $27.01 (-0.41%) | $28.70 | $26.72 | 1.01 M | $2.67 B |
| 06/05/2026 | $27.51 | $26.88 (-2.29%) | $30.10 | $25.99 | 3.33 M | $2.66 B |
| 06/04/2026 | $25.10 | $28.45 (13.35%) | $28.80 | $24.50 | 11.66 M | $2.81 B |
| 06/03/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $2.27 B |
| 06/02/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $2.23 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.