U.S. Markets open in 1 hr 14 mins

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.09-0.14 (-0.48%)
At close: 4:00PM EDT

29.00 -0.09 (-0.31%)
Before hours: 8:11AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 202029.2529.3628.6629.0929.094,203,900
Jul 31, 202029.7029.8128.6829.2329.235,468,100
Jul 30, 202029.3429.5528.6929.4829.485,664,800
Jul 29, 202029.7430.1329.4329.8929.893,932,400
Jul 28, 202029.7030.0529.3529.4929.494,018,700
Jul 27, 202030.5630.6929.4429.8929.894,445,900
Jul 24, 202030.5030.6129.0930.4230.427,728,400
Jul 23, 202030.6131.6830.2630.8630.866,052,400
Jul 22, 202030.1630.9330.0530.8430.845,087,200
Jul 21, 202030.8431.2730.1830.4930.495,492,500
Jul 20, 202029.5630.6429.2130.5730.575,673,900
Jul 17, 202029.5930.1529.1129.7329.735,232,400
Jul 16, 202030.1430.1828.7829.5829.587,299,500
Jul 15, 202028.8830.8328.7930.7830.7811,125,400
Jul 14, 202028.4128.4227.5127.9227.929,524,300
Jul 13, 202030.8631.2028.6828.8128.819,037,100
Jul 10, 202030.0530.8629.3630.7030.706,055,800
Jul 09, 202032.1432.1629.6229.9029.909,671,600
Jul 08, 202031.0732.3430.7132.1832.187,687,900
Jul 07, 202032.7632.9030.8630.9430.949,092,900
Jul 06, 202032.8433.5032.0533.2233.228,338,900
Jul 02, 202032.7233.3931.6831.8231.826,162,500
Jul 01, 202033.2133.6731.8332.0032.006,358,900
Jun 30, 202032.7733.3432.2233.0133.015,410,000
Jun 29, 202032.3433.3831.0433.0633.066,745,800
Jun 26, 202032.8733.1731.8332.2732.2711,900,900
Jun 25, 202032.3433.4231.9333.1933.199,310,000
Jun 24, 202035.0835.3332.7432.7932.7911,275,400
Jun 23, 202034.7135.7334.1935.6035.607,034,400
Jun 22, 202034.8034.9332.9534.2534.259,522,400
Jun 19, 202036.3737.0834.6434.8234.828,550,600
Jun 18, 202035.0536.0534.8035.8335.835,841,900
Jun 17, 202036.8736.9235.3135.3235.326,221,200
Jun 16, 202038.1038.3836.4236.7136.719,045,000
Jun 15, 202035.4036.4134.4236.2136.2119,440,700
Jun 12, 202037.2537.4935.9536.8936.8912,044,800
Jun 11, 202036.1737.6635.0535.3235.3212,443,600
Jun 10, 202039.4139.6137.6038.5638.569,524,800
Jun 09, 202039.7540.0938.7839.2139.217,989,400
Jun 08, 202039.9341.1939.2340.9840.9811,217,900
Jun 05, 202037.9239.6537.8638.6138.6112,285,300
Jun 04, 202034.7136.7534.1036.0836.0811,770,300
Jun 03, 202033.7335.5633.5034.4434.4416,778,400
Jun 02, 202032.8033.0131.5031.6831.686,809,800
Jun 01, 202030.9332.6730.5532.5932.598,371,200
May 29, 202031.4632.0430.6231.2631.266,822,800
May 28, 202033.4233.5631.5231.7331.736,816,200
May 27, 202032.9533.8831.3933.7533.759,270,500
May 26, 202032.4833.1831.4032.4732.479,085,100
May 22, 202030.3131.2729.5731.2631.266,699,300
May 21, 202030.7430.9129.5730.3930.396,281,300
May 20, 202031.4031.9530.0830.8230.828,503,900
May 19, 202030.4831.6429.5630.6930.698,398,900
May 18, 202029.8731.0829.3930.4330.4311,939,600
May 15, 202027.5228.2626.9328.1528.156,881,200
May 14, 202027.7027.9726.1327.7227.7212,560,300
May 13, 202029.7529.9027.1128.3728.3715,032,500
May 12, 202031.0932.0829.3529.5329.5313,414,500
May 11, 202031.8032.1530.6231.3631.3611,982,300
May 08, 202032.2333.5632.2332.7332.7311,895,100
May 07, 202030.2833.5829.5131.7831.7834,466,300
May 06, 202026.4926.6725.1926.1226.1217,790,700
May 05, 202027.8028.4426.5526.6826.6810,336,200
May 04, 202028.7829.0026.2727.0327.0313,393,000
May 01, 202031.2231.8929.3529.6029.607,339,100
Apr 30, 202033.4534.3732.4232.8332.834,610,900
Apr 29, 202033.7334.7133.0634.0634.066,245,200
Apr 28, 202035.0035.1132.4232.7432.747,842,500
Apr 27, 202032.2734.8432.0234.3234.329,839,300
Apr 24, 202030.5131.9929.8331.9631.964,935,700
Apr 23, 202030.9431.7830.0430.0930.095,174,200
Apr 22, 202029.8030.8529.1230.7030.704,316,400
Apr 21, 202029.9630.4328.8029.2529.255,670,000
Apr 20, 202028.2030.3028.0130.1030.106,190,400
Apr 17, 202028.8329.9728.2329.0729.078,437,400
Apr 16, 202028.4528.7027.0127.1427.146,881,400
Apr 15, 202029.2729.4528.2728.3928.396,825,200
Apr 14, 202031.2332.1829.7430.5030.505,713,400
Apr 13, 202030.2831.1929.0330.6630.666,697,400
Apr 09, 202030.2832.3029.8130.3330.3311,335,800
Apr 08, 202028.3529.7827.3029.6429.648,914,400
Apr 07, 202028.1229.7626.3627.5027.5013,303,100
Apr 06, 202023.6525.9623.3425.7325.739,557,300
Apr 03, 202022.4423.0320.8422.0022.007,375,600
Apr 02, 202023.0324.0521.6222.4522.4511,528,200
Apr 01, 202025.6026.1123.3823.5023.508,898,400
Mar 31, 202026.7028.0026.2026.8526.855,773,200
Mar 30, 202026.8128.3925.3026.9226.928,729,500
Mar 27, 202028.2429.1526.9327.6027.6010,169,000
Mar 26, 202028.5630.6727.9529.9429.949,461,800
Mar 25, 202027.3930.9226.5327.9527.9514,107,700
Mar 24, 202024.5827.4223.4927.0627.0612,634,400
Mar 23, 202020.7322.8019.1422.6122.6110,885,100
Mar 20, 202022.3824.8620.7521.2721.2717,599,300
Mar 19, 202016.3021.9815.3220.7020.7020,139,200
Mar 18, 202017.1617.8714.5616.0516.0516,577,200
Mar 17, 202019.3820.5716.5018.6618.6618,864,800
Mar 16, 202020.2021.4018.8119.1219.1214,451,100
Mar 13, 202025.5025.5922.6424.1724.1712,495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...