Liftoff Mobile, Inc. - Common Stock (LFTO)

16.32
-0.17 (-1.03%)
NASDAQ · Last Trade: Oct 22nd, 7:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/22/202616.3216.5615.7616.32840,72016.32
10/21/202616.5016.8716.2816.49592,56816.49
10/20/202616.3816.6016.0216.59508,90216.59
10/19/202616.3016.5815.9316.26409,12116.26
10/16/202616.8617.5316.3416.51751,06516.51
10/15/202615.9516.9915.7616.94469,35516.94
10/14/202616.1416.1615.5515.92343,98215.92
10/13/202615.9716.7615.8316.42822,06916.42
10/12/202615.3515.9915.2215.88513,34415.88
10/09/202616.0516.2115.1315.41600,02115.41
10/08/202615.6916.2115.6916.15833,55716.15
10/07/202615.4415.9215.1515.82691,49515.82
10/06/202615.3515.6015.1415.49544,14515.49
10/05/202615.0515.5015.0215.26555,03815.26
10/02/202615.8815.8815.1215.15718,81115.15
10/01/202615.8915.9815.1215.66942,24315.66
9/30/202615.8216.2515.6815.801,084,27315.80
9/29/202615.6615.9315.4715.83559,79215.83
9/28/202615.8016.0515.4015.66485,35415.66
9/25/202615.9516.1915.8015.91300,45615.91
9/24/202616.0416.2515.7215.92434,74315.92
9/23/202616.2716.2815.9216.09548,61516.09
9/22/202617.5817.8616.1416.351,719,92616.35
9/21/202616.4518.0016.2617.65829,27317.65
9/18/202617.4017.5016.1716.396,439,36116.39
9/17/202617.5918.0017.2617.42761,22717.42
9/16/202618.2718.2817.1517.59740,59817.59
9/15/202618.6218.9218.1718.27805,34918.27
9/14/202618.4218.9518.1018.63363,58018.63
9/11/202617.8718.6717.6118.35516,60218.35
9/10/202618.0118.4417.4717.55800,41317.55
9/09/202618.5318.9818.1318.50494,31418.50
9/08/202618.6018.9118.0618.65619,83518.65
9/04/202618.4818.8218.3218.74666,21318.74
9/03/202618.9819.1418.4418.72685,81018.72
9/02/202618.7319.0218.0218.70687,11718.70
9/01/202618.5518.8217.9018.73817,40618.73
8/31/202618.7519.0018.3518.58433,19618.58
8/28/202618.6819.3418.4618.91361,31218.91
8/27/202618.5219.0018.5018.63424,13818.63
8/26/202618.7519.2018.2618.44432,16218.44
8/25/202619.2619.4618.4518.70346,46918.70
8/24/202619.0419.6818.7519.16492,19319.16
8/21/202618.5519.1418.3618.97610,07318.97
8/20/202619.4919.8018.1118.36855,95518.36
8/19/202619.5019.9818.9319.51781,83619.51
8/18/202619.5120.1819.5019.66688,87319.66
8/17/202621.0021.3019.3319.531,395,38819.53
8/14/202620.5722.4020.2221.612,387,78421.61
8/13/202623.8423.8619.8120.063,226,53120.06
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