Skip to main content
LFTO logo

Liftoff Mobile, Inc.

LFTONASDAQTechnologySoftware - Application

$16.75Today:- (-)

As of Oct 26, 2026 close

Market cap
$2.30B
P/E (TTM)
54.84
Forward P/E
-
Dividend yield
-
52-week range
$15.02$30.10
Volume (live)
-
Avg. volume (3M)
856.00K

Liftoff Mobile (LFTO) Historical Stock Prices

Analyze Liftoff Mobile (LFTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Liftoff Mobile (LFTO) Interactive Price Chart

Interactive historical price chart showing Liftoff Mobile stock price movements and trends across multiple time periods.

Loading chart...

LFTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily100 records
Showing 1-50 of 100
Scroll for more columns
LFTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.7116.9816.3116.7516.75373.67K
Oct 23, 202616.2016.7315.7616.6916.69456.46K
Oct 22, 202616.3216.5615.7616.3216.32840.72K
Oct 21, 202616.5016.8716.2816.4916.49592.58K
Oct 20, 202616.3816.6016.0216.5916.59508.90K
Oct 19, 202616.3016.5815.9316.2616.26409.13K
Oct 16, 202616.8617.5316.3416.5116.51751.06K
Oct 15, 202615.9516.9915.7616.9416.94469.36K
Oct 14, 202616.1416.1615.5515.9215.92343.99K
Oct 13, 202615.9716.7615.8316.4216.42822.08K
Oct 12, 202615.3515.9915.2215.8815.88513.35K
Oct 9, 202616.0516.2115.1315.4115.41600.02K
Oct 8, 202615.7416.2115.6916.1516.15833.56K
Oct 7, 202615.4415.9215.1515.8215.82691.50K
Oct 6, 202615.3515.6015.1415.4915.49544.19K
Oct 5, 202615.0515.5015.0215.2615.26555.06K
Oct 2, 202615.8815.8815.1215.1515.15718.81K
Oct 1, 202615.8915.9815.1215.6615.66942.24K
Sep 30, 202615.8216.2515.6815.8015.801.08M
Sep 29, 202615.6615.9315.4715.8315.83559.84K
Sep 28, 202615.8016.0515.4015.6615.66485.36K
Sep 25, 202615.9516.1915.8015.9115.91300.46K
Sep 24, 202616.0416.2515.7215.9215.92434.93K
Sep 23, 202616.2716.2815.9216.0916.09548.62K
Sep 22, 202617.5817.8616.1416.3516.351.72M
Sep 21, 202616.4518.0016.2617.6517.65829.27K
Sep 18, 202617.4017.5016.1716.3916.396.44M
Sep 17, 202617.5918.0017.2617.4217.42761.21K
Sep 16, 202618.2718.2817.1517.5917.59742.30K
Sep 15, 202618.6318.9218.1718.2718.27805.36K
Sep 14, 202618.4218.9518.1018.6318.63363.59K
Sep 11, 202617.8718.6717.6118.3518.35516.58K
Sep 10, 202618.0118.4417.4717.5517.55800.47K
Sep 9, 202618.5318.9818.1318.5018.50494.32K
Sep 8, 202618.6018.9118.0618.6518.65620.08K
Sep 4, 202618.4818.8218.3218.7418.74666.21K
Sep 3, 202618.9819.1418.4418.7218.72685.82K
Sep 2, 202618.7319.0218.0218.7018.70687.12K
Sep 1, 202618.5518.8217.9018.7318.73817.60K
Aug 31, 202618.7519.0018.3518.5818.58433.27K
Aug 28, 202618.6819.3418.4618.9118.91361.31K
Aug 27, 202618.5219.0018.5018.6318.63424.27K
Aug 26, 202618.7519.2018.2618.4418.44432.19K
Aug 25, 202619.2619.4618.4518.7018.70346.64K
Aug 24, 202619.0419.6818.7519.1619.16492.55K
Aug 21, 202618.5519.1418.3618.9718.97610.07K
Aug 20, 202619.4919.8018.1118.3618.36855.95K
Aug 19, 202619.5019.9818.9319.5119.51781.85K
Aug 18, 202619.5120.1819.5019.6619.66688.88K
Aug 17, 202621.0021.3019.3319.5319.531.40M
Show:
of 100

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.