NasdaqGS - Delayed Quote • USD
Lyft, Inc. (LYFT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:28 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.06 | 16.45 | 15.91 | 16.37 | 16.37 | 8,342,400 |
Apr 25, 2024 | 15.93 | 16.26 | 15.74 | 16.07 | 16.07 | 10,612,900 |
Apr 24, 2024 | 16.50 | 16.83 | 15.78 | 16.34 | 16.34 | 17,275,500 |
Apr 23, 2024 | 16.77 | 17.22 | 16.72 | 16.92 | 16.92 | 9,587,000 |
Apr 22, 2024 | 16.32 | 16.88 | 16.11 | 16.73 | 16.73 | 13,373,800 |
Apr 19, 2024 | 16.60 | 16.81 | 16.06 | 16.15 | 16.15 | 13,247,400 |
Apr 18, 2024 | 17.43 | 17.45 | 16.67 | 16.71 | 16.71 | 12,133,800 |
Apr 17, 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 17.31 | 12,941,900 |
Apr 16, 2024 | 17.87 | 18.58 | 17.67 | 18.27 | 18.27 | 8,023,900 |
Apr 15, 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 17.98 | 8,789,500 |
Apr 12, 2024 | 19.36 | 19.47 | 18.64 | 18.76 | 18.76 | 7,510,300 |
Apr 11, 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 19.52 | 13,939,300 |
Apr 10, 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 18.40 | 10,059,900 |
Apr 9, 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 18.51 | 12,166,800 |
Apr 8, 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 17.83 | 9,446,900 |
Apr 5, 2024 | 17.53 | 18.21 | 17.40 | 17.84 | 17.84 | 13,649,900 |
Apr 4, 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 17.42 | 13,783,100 |
Apr 3, 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 18.28 | 13,507,600 |
Apr 2, 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 18.58 | 14,593,600 |
Apr 1, 2024 | 19.37 | 19.64 | 19.08 | 19.24 | 19.24 | 14,813,600 |
Mar 28, 2024 | 19.51 | 19.69 | 19.07 | 19.35 | 19.35 | 8,412,200 |
Mar 27, 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 19.48 | 18,155,100 |
Mar 26, 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 19.63 | 9,427,400 |
Mar 25, 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 19.52 | 9,684,300 |
Mar 22, 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 20.16 | 14,507,400 |
Mar 21, 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 20.28 | 26,211,700 |
Mar 20, 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 19.20 | 16,033,800 |
Mar 19, 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 18.16 | 12,300,900 |
Mar 18, 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 17.95 | 14,484,100 |
Mar 15, 2024 | 17.70 | 17.83 | 17.18 | 17.23 | 17.23 | 12,413,400 |
Mar 14, 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 17.81 | 11,401,900 |
Mar 13, 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 18.26 | 11,757,500 |
Mar 12, 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 17.70 | 13,949,700 |
Mar 11, 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 17.80 | 11,269,600 |
Mar 8, 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 18.31 | 16,391,900 |
Mar 7, 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 18.05 | 14,185,100 |
Mar 6, 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 18.30 | 27,840,400 |
Mar 5, 2024 | 17.15 | 17.22 | 16.50 | 16.86 | 16.86 | 16,948,800 |
Mar 4, 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 17.08 | 20,048,800 |
Mar 1, 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 16.35 | 18,009,300 |
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 15.88 | 14,520,700 |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 15.69 | 16,450,900 |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 16.66 | 22,994,000 |
Feb 26, 2024 | 16.00 | 16.34 | 15.81 | 15.95 | 15.95 | 12,611,200 |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 16.01 | 28,939,800 |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 15.91 | 23,063,600 |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 16.13 | 21,191,800 |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 16.73 | 27,404,000 |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 17.91 | 37,553,900 |
Feb 15, 2024 | 16.59 | 19.42 | 16.43 | 19.03 | 19.03 | 91,229,900 |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 16.39 | 109,310,600 |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 12.13 | 67,047,800 |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 12.40 | 18,308,500 |
Feb 9, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 13.03 | 12,785,200 |
Feb 8, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 12.78 | 9,891,800 |
Feb 7, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 12.45 | 14,073,400 |
Feb 6, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 13.22 | 16,497,300 |
Feb 5, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 12.59 | 7,930,400 |
Feb 2, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 12.75 | 8,609,200 |
Feb 1, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 12.89 | 9,338,800 |
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 12.49 | 9,640,900 |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 12.69 | 8,477,100 |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 13.08 | 7,601,500 |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 12.60 | 8,228,600 |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 12.57 | 7,472,400 |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 12.46 | 6,372,500 |
Jan 23, 2024 | 12.94 | 12.95 | 12.56 | 12.71 | 12.71 | 7,833,900 |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 12.76 | 9,181,100 |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 12.65 | 10,395,500 |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 12.76 | 8,725,000 |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 12.71 | 9,061,400 |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12.50 | 12,078,500 |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12.88 | 12,396,100 |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13.30 | 13,161,800 |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 13.34 | 8,760,900 |
Jan 9, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 13.49 | 11,926,400 |
Jan 8, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13.55 | 13,806,800 |
Jan 5, 2024 | 12.87 | 13.11 | 12.78 | 12.81 | 12.81 | 11,339,100 |
Jan 4, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 12.99 | 11,532,100 |
Jan 3, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 13.25 | 15,279,900 |
Jan 2, 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 13.80 | 19,332,800 |
Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14.99 | 14,010,600 |
Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 15.54 | 9,131,400 |
Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 15.22 | 9,892,100 |
Dec 26, 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 15.32 | 5,878,300 |
Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 15.35 | 12,771,100 |
Dec 21, 2023 | 15.42 | 15.60 | 15.23 | 15.59 | 15.59 | 13,253,700 |
Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 15.06 | 17,712,900 |
Dec 19, 2023 | 15.08 | 15.31 | 14.31 | 15.07 | 15.07 | 26,826,400 |
Dec 18, 2023 | 15.51 | 15.94 | 15.34 | 15.64 | 15.64 | 12,992,900 |
Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 15.55 | 18,942,800 |
Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 15.23 | 20,155,800 |
Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 14.67 | 21,476,100 |
Dec 12, 2023 | 14.28 | 14.71 | 13.86 | 13.97 | 13.97 | 21,491,100 |
Dec 11, 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 14.36 | 25,367,500 |
Dec 8, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 13.21 | 22,639,200 |
Dec 7, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12.43 | 12,946,400 |
Dec 6, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 12.21 | 13,831,100 |
Dec 5, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 12.24 | 16,073,100 |
Dec 4, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 12.66 | 18,518,900 |
Dec 1, 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 13.14 | 32,254,200 |
Nov 30, 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 11.73 | 15,116,200 |
Nov 29, 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 11.63 | 25,543,200 |
Nov 28, 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 11.26 | 28,947,800 |
Nov 27, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 10.25 | 14,322,700 |
Nov 24, 2023 | 10.27 | 10.32 | 9.93 | 10.27 | 10.27 | 6,774,300 |
Nov 22, 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 10.29 | 11,148,700 |
Nov 21, 2023 | 10.30 | 10.40 | 10.15 | 10.38 | 10.38 | 12,037,800 |
Nov 20, 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 10.39 | 26,706,700 |
Nov 17, 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 10.58 | 10,386,000 |
Nov 16, 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 10.40 | 12,758,200 |
Nov 15, 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 10.86 | 15,184,700 |
Nov 14, 2023 | 10.16 | 10.73 | 10.15 | 10.51 | 10.51 | 22,848,000 |
Nov 13, 2023 | 10.13 | 10.35 | 9.69 | 9.77 | 9.77 | 20,454,600 |
Nov 10, 2023 | 10.20 | 10.75 | 10.15 | 10.26 | 10.26 | 21,080,700 |
Nov 9, 2023 | 10.40 | 10.89 | 9.94 | 10.08 | 10.08 | 24,914,900 |
Nov 8, 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 10.72 | 20,807,300 |
Nov 7, 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 10.83 | 16,993,200 |
Nov 6, 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 10.53 | 13,069,700 |
Nov 3, 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 10.66 | 16,481,300 |
Nov 2, 2023 | 9.57 | 10.04 | 9.54 | 9.94 | 9.94 | 20,876,100 |
Nov 1, 2023 | 9.16 | 9.27 | 8.85 | 9.17 | 9.17 | 13,732,700 |
Oct 31, 2023 | 8.98 | 9.49 | 8.94 | 9.17 | 9.17 | 14,334,500 |
Oct 30, 2023 | 9.40 | 9.54 | 9.29 | 9.43 | 9.43 | 7,443,300 |
Oct 27, 2023 | 9.58 | 9.70 | 9.25 | 9.26 | 9.26 | 10,621,900 |
Oct 26, 2023 | 9.80 | 9.81 | 9.23 | 9.43 | 9.43 | 13,327,900 |
Oct 25, 2023 | 10.20 | 10.25 | 9.73 | 9.79 | 9.79 | 13,451,700 |
Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10.33 | 10,083,300 |
Oct 23, 2023 | 9.95 | 10.35 | 9.80 | 9.99 | 9.99 | 9,408,400 |
Oct 20, 2023 | 10.05 | 10.26 | 9.82 | 10.10 | 10.10 | 14,267,300 |
Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 10.09 | 12,655,200 |
Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 10.31 | 12,404,900 |
Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 10.82 | 11,534,200 |
Oct 16, 2023 | 10.02 | 10.62 | 10.02 | 10.54 | 10.54 | 11,836,100 |
Oct 13, 2023 | 10.62 | 10.83 | 10.02 | 10.07 | 10.07 | 11,452,900 |
Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 10.66 | 12,424,600 |
Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 11.37 | 7,991,800 |
Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 11.18 | 9,438,800 |
Oct 9, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 10.99 | 8,656,400 |
Oct 6, 2023 | 10.17 | 11.15 | 10.15 | 11.09 | 11.09 | 14,027,000 |
Oct 5, 2023 | 10.24 | 10.35 | 9.97 | 10.25 | 10.25 | 6,648,700 |
Oct 4, 2023 | 10.13 | 10.25 | 9.95 | 10.22 | 10.22 | 7,355,500 |
Oct 3, 2023 | 10.41 | 10.62 | 9.99 | 10.07 | 10.07 | 7,227,500 |
Oct 2, 2023 | 10.51 | 10.65 | 10.38 | 10.51 | 10.51 | 5,391,700 |
Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 10.54 | 8,455,900 |
Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 10.51 | 9,141,800 |
Sep 27, 2023 | 9.95 | 10.44 | 9.95 | 10.32 | 10.32 | 15,807,800 |
Sep 26, 2023 | 9.77 | 10.15 | 9.73 | 9.92 | 9.92 | 14,620,900 |
Sep 25, 2023 | 9.86 | 9.98 | 9.72 | 9.78 | 9.78 | 11,326,300 |
Sep 22, 2023 | 10.45 | 10.49 | 9.90 | 9.94 | 9.94 | 10,951,100 |
Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 10.33 | 9,523,700 |
Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 10.68 | 9,780,200 |
Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 11.19 | 8,818,100 |
Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10.83 | 10,259,200 |
Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 11.28 | 9,550,800 |
Sep 14, 2023 | 11.47 | 11.56 | 11.27 | 11.34 | 11.34 | 8,667,100 |
Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 11.27 | 7,178,500 |
Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 11.42 | 8,311,000 |
Sep 11, 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 11.33 | 9,992,400 |
Sep 8, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 10.82 | 9,623,900 |
Sep 7, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 10.79 | 12,501,000 |
Sep 6, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 10.97 | 16,398,500 |
Sep 5, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 11.84 | 14,103,000 |
Sep 1, 2023 | 11.91 | 12.44 | 11.90 | 12.34 | 12.34 | 16,235,300 |
Aug 31, 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 11.78 | 13,599,100 |
Aug 30, 2023 | 10.95 | 11.75 | 10.91 | 11.68 | 11.68 | 26,174,500 |
Aug 29, 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 10.77 | 10,616,600 |
Aug 28, 2023 | 10.25 | 10.37 | 10.22 | 10.28 | 10.28 | 9,898,700 |
Aug 25, 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 10.22 | 16,291,500 |
Aug 24, 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 10.58 | 13,467,100 |
Aug 23, 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 10.72 | 11,402,900 |
Aug 22, 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 10.81 | 10,796,100 |
Aug 21, 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 11.10 | 13,926,700 |
Aug 18, 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 11.13 | 10,816,900 |
Aug 17, 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 11.06 | 10,242,300 |
Aug 16, 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 11.36 | 13,707,800 |
Aug 15, 2023 | 12.02 | 12.51 | 11.87 | 12.08 | 12.08 | 25,566,500 |
Aug 14, 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 11.64 | 18,108,400 |
Aug 11, 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 11.38 | 20,160,000 |
Aug 10, 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 11.04 | 25,048,200 |
Aug 9, 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 10.40 | 43,166,600 |
Aug 8, 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 11.56 | 37,913,800 |
Aug 7, 2023 | 10.85 | 11.06 | 10.66 | 10.97 | 10.97 | 14,484,300 |
Aug 4, 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 10.85 | 15,632,200 |
Aug 3, 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 11.51 | 10,692,800 |
Aug 2, 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 11.71 | 13,357,500 |
Aug 1, 2023 | 12.37 | 12.54 | 11.75 | 12.23 | 12.23 | 18,071,200 |
Jul 31, 2023 | 12.52 | 12.78 | 12.37 | 12.71 | 12.71 | 15,027,600 |
Jul 28, 2023 | 12.16 | 12.52 | 12.07 | 12.48 | 12.48 | 15,680,000 |
Jul 27, 2023 | 12.37 | 12.79 | 11.90 | 11.95 | 11.95 | 20,057,200 |
Jul 26, 2023 | 11.55 | 12.22 | 11.45 | 12.20 | 12.20 | 12,987,300 |
Jul 25, 2023 | 11.78 | 11.90 | 11.52 | 11.56 | 11.56 | 12,431,500 |
Jul 24, 2023 | 11.50 | 11.72 | 11.39 | 11.67 | 11.67 | 9,208,500 |
Jul 21, 2023 | 11.47 | 11.56 | 11.12 | 11.42 | 11.42 | 12,773,800 |
Jul 20, 2023 | 11.93 | 11.98 | 11.27 | 11.42 | 11.42 | 16,709,300 |
Jul 19, 2023 | 11.98 | 12.48 | 11.85 | 12.18 | 12.18 | 16,739,600 |
Jul 18, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 11.77 | 9,580,400 |
Jul 17, 2023 | 11.30 | 11.64 | 11.26 | 11.48 | 11.48 | 8,774,200 |
Jul 14, 2023 | 11.58 | 11.79 | 11.15 | 11.30 | 11.30 | 9,721,300 |
Jul 13, 2023 | 11.52 | 11.65 | 11.22 | 11.55 | 11.55 | 12,634,100 |
Jul 12, 2023 | 11.81 | 11.97 | 11.39 | 11.44 | 11.44 | 15,606,300 |
Jul 11, 2023 | 11.04 | 11.98 | 11.02 | 11.55 | 11.55 | 22,134,500 |
Jul 10, 2023 | 10.08 | 11.30 | 10.04 | 11.02 | 11.02 | 27,956,900 |
Jul 7, 2023 | 9.54 | 10.21 | 9.53 | 10.11 | 10.11 | 18,365,100 |
Jul 6, 2023 | 10.02 | 10.04 | 9.44 | 9.56 | 9.56 | 17,128,500 |
Jul 5, 2023 | 10.02 | 10.23 | 10.00 | 10.19 | 10.19 | 10,029,400 |
Jul 3, 2023 | 9.63 | 10.17 | 9.62 | 10.14 | 10.14 | 10,071,500 |
Jun 30, 2023 | 9.97 | 10.10 | 9.57 | 9.59 | 9.59 | 18,473,600 |
Jun 29, 2023 | 10.34 | 10.56 | 9.71 | 9.84 | 9.84 | 22,497,400 |
Jun 28, 2023 | 9.86 | 10.46 | 9.85 | 10.45 | 10.45 | 17,942,100 |
Jun 27, 2023 | 10.04 | 10.15 | 9.81 | 9.85 | 9.85 | 10,373,600 |
Jun 26, 2023 | 10.08 | 10.33 | 9.92 | 9.94 | 9.94 | 8,581,800 |
Jun 23, 2023 | 10.17 | 10.31 | 9.94 | 10.10 | 10.10 | 13,049,100 |
Jun 22, 2023 | 9.69 | 10.36 | 9.63 | 10.30 | 10.30 | 15,307,100 |
Jun 21, 2023 | 9.73 | 9.89 | 9.44 | 9.72 | 9.72 | 11,958,300 |
Jun 20, 2023 | 10.23 | 10.31 | 9.71 | 9.75 | 9.75 | 18,006,200 |
Jun 16, 2023 | 10.58 | 10.61 | 10.23 | 10.26 | 10.26 | 14,354,100 |
Jun 15, 2023 | 10.24 | 10.79 | 10.18 | 10.55 | 10.55 | 17,685,900 |
Jun 14, 2023 | 10.73 | 10.82 | 10.23 | 10.39 | 10.39 | 12,428,900 |
Jun 13, 2023 | 10.63 | 10.92 | 10.49 | 10.69 | 10.69 | 10,709,500 |
Jun 12, 2023 | 10.53 | 10.77 | 10.44 | 10.45 | 10.45 | 9,988,400 |
Jun 9, 2023 | 10.66 | 11.08 | 10.42 | 10.45 | 10.45 | 11,446,600 |
Jun 8, 2023 | 10.30 | 10.65 | 10.17 | 10.60 | 10.60 | 11,407,300 |
Jun 7, 2023 | 10.42 | 10.69 | 10.17 | 10.30 | 10.30 | 12,658,700 |
Jun 6, 2023 | 9.71 | 10.49 | 9.66 | 10.34 | 10.34 | 19,310,300 |
Jun 5, 2023 | 9.56 | 9.85 | 9.44 | 9.72 | 9.72 | 11,619,200 |
Jun 2, 2023 | 9.53 | 9.65 | 9.26 | 9.58 | 9.58 | 15,933,800 |
Jun 1, 2023 | 8.99 | 9.55 | 8.94 | 9.36 | 9.36 | 15,488,100 |
May 31, 2023 | 8.82 | 9.09 | 8.73 | 9.02 | 9.02 | 15,241,500 |
May 30, 2023 | 8.50 | 8.97 | 8.36 | 8.93 | 8.93 | 24,200,800 |
May 26, 2023 | 8.12 | 8.44 | 8.12 | 8.38 | 8.38 | 13,991,200 |
May 25, 2023 | 8.03 | 8.19 | 7.91 | 8.14 | 8.14 | 17,311,300 |
May 24, 2023 | 8.06 | 8.15 | 7.85 | 7.99 | 7.99 | 16,202,300 |
May 23, 2023 | 8.07 | 8.38 | 8.04 | 8.11 | 8.11 | 17,962,300 |
May 22, 2023 | 8.11 | 8.35 | 7.97 | 8.10 | 8.10 | 25,329,300 |
May 19, 2023 | 8.37 | 8.37 | 8.05 | 8.11 | 8.11 | 15,309,500 |
May 18, 2023 | 8.37 | 8.45 | 8.18 | 8.34 | 8.34 | 13,832,200 |
May 17, 2023 | 8.25 | 8.40 | 8.18 | 8.36 | 8.36 | 15,696,900 |
May 16, 2023 | 8.46 | 8.60 | 8.20 | 8.24 | 8.24 | 14,282,700 |
May 15, 2023 | 8.10 | 8.65 | 8.07 | 8.54 | 8.54 | 16,363,900 |
May 12, 2023 | 8.44 | 8.57 | 8.06 | 8.19 | 8.19 | 26,407,200 |
May 11, 2023 | 8.85 | 8.87 | 8.39 | 8.41 | 8.41 | 13,736,200 |
May 10, 2023 | 8.72 | 8.88 | 8.48 | 8.86 | 8.86 | 18,792,700 |
May 9, 2023 | 8.47 | 8.67 | 8.40 | 8.62 | 8.62 | 16,335,600 |
May 8, 2023 | 8.59 | 8.63 | 8.36 | 8.54 | 8.54 | 28,005,600 |
May 5, 2023 | 9.07 | 9.08 | 8.33 | 8.63 | 8.63 | 82,406,300 |
May 4, 2023 | 10.78 | 10.89 | 10.44 | 10.69 | 10.69 | 29,406,900 |
May 3, 2023 | 10.60 | 11.24 | 10.48 | 10.89 | 10.89 | 19,683,600 |
May 2, 2023 | 10.71 | 10.90 | 10.26 | 10.64 | 10.64 | 30,958,100 |
May 1, 2023 | 10.27 | 10.96 | 9.98 | 10.59 | 10.59 | 28,061,200 |
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 10.25 | 15,748,000 |
Apr 27, 2023 | 10.21 | 10.24 | 9.87 | 10.20 | 10.20 | 11,684,800 |
Related Tickers
UBER Uber Technologies, Inc.
69.05
-0.38%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
SNOW Snowflake Inc.
158.13
+3.69%
AI C3.ai, Inc.
22.83
+3.02%
U Unity Software Inc.
24.13
+3.47%
SHOP Shopify Inc.
71.33
+1.11%
DDOG Datadog, Inc.
131.45
+4.95%
CRM Salesforce, Inc.
274.29
+0.42%
DOCU DocuSign, Inc.
57.20
-0.26%
NOW ServiceNow, Inc.
723.55
+1.02%