Advertisement
Advertisement
U.S. markets open in 5 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.57+0.16 (+0.32%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202149.4550.6949.3549.5749.573,884,700
Oct 20, 202150.0750.7849.3049.4149.413,245,900
Oct 19, 202150.6950.7349.4350.0450.044,930,500
Oct 18, 202150.7651.4150.4650.4750.473,437,800
Oct 15, 202150.9052.7550.0551.5851.586,396,700
Oct 14, 202153.2453.2650.2850.5150.519,119,000
Oct 13, 202152.5253.4551.9253.2453.242,884,900
Oct 12, 202153.0053.1952.1552.5552.552,978,500
Oct 11, 202154.7954.9152.8052.8052.802,971,100
Oct 08, 202155.0256.6154.3154.8954.893,234,700
Oct 07, 202154.5656.1054.1754.7054.703,813,900
Oct 06, 202152.5954.4052.2954.1654.163,466,300
Oct 05, 202153.9354.2652.8952.9252.922,881,200
Oct 04, 202154.4154.9152.8053.6853.683,905,400
Oct 01, 202154.4055.7653.8755.4855.484,369,200
Sep 30, 202153.2253.9552.3353.5953.593,454,500
Sep 29, 202154.9454.9453.1953.3253.323,162,800
Sep 28, 202155.7056.0254.0154.1854.182,757,800
Sep 27, 202155.7856.7055.4955.9855.983,253,900
Sep 24, 202155.0756.1655.0155.8655.863,322,400
Sep 23, 202155.4256.1454.8155.6455.645,155,000
Sep 22, 202154.9655.7754.5154.6954.694,972,000
Sep 21, 202152.6555.0252.1454.4554.458,427,100
Sep 20, 202150.4352.0850.3051.1251.124,322,700
Sep 17, 202152.7753.0951.6252.1852.185,396,500
Sep 16, 202150.7552.4750.5852.3952.394,322,600
Sep 15, 202150.8551.2050.0151.0151.013,506,300
Sep 14, 202151.5952.2150.0850.5350.535,012,700
Sep 13, 202150.9452.5549.4851.8451.844,018,700
Sep 10, 202151.1951.7049.9850.0150.013,333,000
Sep 09, 202149.4751.1249.3050.5150.513,236,100
Sep 08, 202150.4851.2449.0349.8149.813,456,300
Sep 07, 202148.5850.8348.4550.5950.596,125,700
Sep 03, 202149.1949.1947.7348.2148.213,745,900
Sep 02, 202149.0049.9748.2049.3049.303,808,300
Sep 01, 202148.0049.5947.8448.3748.374,550,300
Aug 31, 202147.1648.1047.1347.6147.615,075,600
Aug 30, 202148.4348.7146.9247.1347.134,307,000
Aug 27, 202148.1249.2548.1248.3948.392,762,500
Aug 26, 202149.3650.4548.1648.6048.603,069,600
Aug 25, 202147.8849.5646.8649.4349.435,597,600
Aug 24, 202147.4248.2747.3047.6747.677,341,500
Aug 23, 202144.4947.2544.0647.2447.249,545,800
Aug 20, 202146.3446.4944.7745.8945.8911,134,200
Aug 19, 202149.2049.3046.3546.7946.797,034,400
Aug 18, 202149.1650.6148.8949.5849.583,198,200
Aug 17, 202150.0550.5048.1949.1149.115,530,100
Aug 16, 202152.5852.5850.3750.8350.834,082,600
Aug 13, 202153.9154.1552.9453.3953.392,776,300
Aug 12, 202154.6154.8253.0253.8253.823,243,400
Aug 11, 202153.4454.0452.0353.9153.914,266,600
Aug 10, 202152.5854.0352.5353.8553.853,612,600
Aug 09, 202152.1252.6051.1752.1352.133,872,200
Aug 06, 202152.5153.6052.2252.4452.444,531,700
Aug 05, 202149.6053.7549.5352.4252.4210,310,800
Aug 04, 202154.0354.2749.4449.5349.5321,655,100
Aug 03, 202156.3656.3653.8455.3855.389,309,600
Aug 02, 202154.9757.7654.7656.0056.004,798,900
Jul 30, 202156.0856.6955.0855.3255.322,842,200
Jul 29, 202155.3057.5354.8156.7456.744,140,100
Jul 28, 202153.9655.7953.7155.7755.774,639,100
Jul 27, 202153.7453.9952.2053.3253.323,389,600
Jul 26, 202154.8955.9053.7654.3954.393,894,400
Jul 23, 202155.6655.7354.4754.9054.902,730,200
Jul 22, 202155.7556.0854.3655.1455.144,418,900
Jul 21, 202153.0056.1252.9455.7755.775,955,400
Jul 20, 202152.0153.0650.7852.9552.955,018,900
Jul 19, 202152.0652.1850.5451.7251.727,056,800
Jul 16, 202155.0255.5153.1453.4053.404,546,600
Jul 15, 202155.8656.1354.2254.7354.733,593,600
Jul 14, 202157.5057.7355.4255.8355.834,103,800
Jul 13, 202157.7358.1256.8057.0757.073,346,400
Jul 12, 202160.0060.3058.0158.0758.073,104,400
Jul 09, 202159.2260.2158.5660.0660.062,677,400
Jul 08, 202157.4158.9656.5458.5558.554,062,400
Jul 07, 202161.7361.8858.0358.7558.755,801,300
Jul 06, 202162.6263.0060.9861.6461.644,470,600
Jul 02, 202162.0063.0761.6162.7962.793,507,400
Jul 01, 202161.2962.9060.8461.8761.875,423,300
Jun 30, 202159.6661.3859.6660.4860.483,741,600
Jun 29, 202159.1860.2558.5559.9959.993,530,900
Jun 28, 202161.5061.5658.5958.7358.735,371,000
Jun 25, 202162.0962.3960.6661.5061.5010,442,700
Jun 24, 202161.2561.9760.1761.7861.783,747,000
Jun 23, 202159.5461.9359.3061.4161.414,918,400
Jun 22, 202159.3859.6858.0459.0659.063,429,700
Jun 21, 202159.1859.8557.7959.5059.504,559,500
Jun 18, 202158.8059.6157.6958.4858.484,640,500
Jun 17, 202156.7559.6856.6258.8058.805,242,500
Jun 16, 202157.8357.9656.0456.9756.973,881,200
Jun 15, 202157.9558.2756.7057.8257.824,098,600
Jun 14, 202156.3060.3056.2058.4158.418,750,900
Jun 11, 202155.7356.4055.1356.1156.113,654,300
Jun 10, 202156.1356.2054.5455.6655.664,991,300
Jun 09, 202156.9457.1155.3655.3855.384,140,800
Jun 08, 202158.9159.0556.3556.7456.745,714,600
Jun 07, 202157.5459.0857.0458.5658.564,535,400
Jun 04, 202156.6557.5156.4657.4057.402,963,100
Jun 03, 202158.0058.0056.2156.3256.324,581,300
Jun 02, 202158.7059.1257.6558.4658.464,065,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement