LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201948.3148.4246.8247.9347.932,615,224
Sep 16, 201946.6349.0046.5547.7947.798,534,500
Sep 13, 201946.8946.9946.0146.1046.104,094,100
Sep 12, 201946.7247.4646.0046.9946.995,028,600
Sep 11, 201945.2549.1545.1046.5346.5313,488,800
Sep 10, 201944.0546.0443.4145.4545.457,963,900
Sep 09, 201944.5145.1644.0144.3844.3811,125,300
Sep 06, 201946.6546.6544.1244.5044.509,667,700
Sep 05, 201947.7047.8146.0646.4046.408,452,200
Sep 04, 201945.7046.8044.7546.3546.358,567,100
Sep 03, 201948.2348.9545.4045.4245.429,135,200
Aug 30, 201949.8649.9447.8748.9748.975,593,700
Aug 29, 201949.3550.2048.6449.7349.735,729,600
Aug 28, 201949.3149.4848.2248.8448.844,792,300
Aug 27, 201951.2451.3048.7249.6149.616,308,100
Aug 26, 201950.2051.5049.7251.2151.217,189,600
Aug 23, 201951.3651.5648.2249.1149.119,548,600
Aug 22, 201953.5454.3351.2851.3651.366,492,100
Aug 21, 201953.8154.6952.8654.1554.156,535,700
Aug 20, 201951.4754.4251.1153.6553.6511,093,600
Aug 19, 201951.6053.5550.5151.6851.6826,211,300
Aug 16, 201953.0253.7652.1552.4752.476,013,500
Aug 15, 201954.9954.9952.0752.8052.805,202,900
Aug 14, 201956.5257.2353.6654.4954.494,097,000
Aug 13, 201956.0058.4954.3958.0858.084,367,100
Aug 12, 201958.5158.6055.7156.1856.185,457,100
Aug 09, 201961.6961.9558.1259.1259.128,687,400
Aug 08, 201965.5065.9261.5062.1062.1013,257,200
Aug 07, 201958.0061.4457.6660.2960.298,786,600
Aug 06, 201959.7960.8057.1658.7058.702,849,700
Aug 05, 201957.4459.6956.3059.5159.512,487,200
Aug 02, 201959.5059.6057.1458.6158.612,253,300
Aug 01, 201960.6161.3159.5959.7759.772,278,400
Jul 31, 201962.5162.8360.3760.8760.872,230,400
Jul 30, 201963.8063.9461.6862.4662.462,619,200
Jul 29, 201965.7465.9962.9464.0364.032,179,200
Jul 26, 201965.2366.7065.2365.5265.521,911,000
Jul 25, 201965.5365.6364.6365.0165.011,047,000
Jul 24, 201964.9365.7864.4965.2365.231,427,500
Jul 23, 201966.2566.4964.8364.9364.931,492,400
Jul 22, 201967.2267.3965.7366.0066.001,915,300
Jul 19, 201966.2268.3366.1567.4567.453,734,900
Jul 18, 201965.0066.1364.5766.0066.001,897,700
Jul 17, 201964.5065.2663.3365.1765.171,597,100
Jul 16, 201964.3365.4664.1564.8064.801,806,900
Jul 15, 201964.3964.9963.8264.7964.791,921,800
Jul 12, 201961.8564.6060.6264.2564.255,665,200
Jul 11, 201962.3162.6661.1161.8561.851,923,200
Jul 10, 201962.2862.7461.4362.3062.302,337,800
Jul 09, 201959.7962.1259.7861.8361.833,091,200
Jul 08, 201959.3160.0958.5059.7959.792,792,300
Jul 05, 201960.7160.8858.7559.3959.393,331,800
Jul 03, 201960.6461.2060.3860.6060.601,246,900
Jul 02, 201962.8962.9060.2560.3560.353,037,500
Jul 01, 201966.0066.1061.5062.0062.004,446,100
Jun 28, 201965.2066.6464.4465.7165.716,317,400
Jun 27, 201963.5265.3663.1465.2765.273,734,500
Jun 26, 201964.3264.6462.7762.9762.971,913,500
Jun 25, 201963.7664.2762.6664.0464.042,060,300
Jun 24, 201964.0064.2762.8663.7663.762,282,000
Jun 21, 201962.8064.3062.5264.2664.263,921,700
Jun 20, 201964.0064.2162.1162.8462.842,323,500
Jun 19, 201964.5065.0763.1563.5563.553,014,600
Jun 18, 201963.7064.7661.6164.4064.404,670,200
Jun 17, 201960.4864.1460.3263.6063.604,386,200
Jun 14, 201961.0061.3959.9760.9660.961,955,800
Jun 13, 201959.4861.3558.7561.2161.212,681,500
Jun 12, 201957.1858.8757.0558.4158.411,534,500
Jun 11, 201959.0859.2556.3158.0758.072,719,400
Jun 10, 201959.4560.5856.7056.7656.762,677,300
Jun 07, 201962.0062.2359.2159.2659.263,881,900
Jun 06, 201962.2563.1860.4061.6361.633,844,900
Jun 05, 201959.4063.2459.2063.0163.014,834,400
Jun 04, 201961.1061.1757.5659.1759.174,093,200
Jun 03, 201958.5261.7758.3259.5459.545,549,300
May 31, 201956.4158.4554.5757.6257.625,123,700
May 30, 201956.0456.5454.0754.8354.832,558,400
May 29, 201956.3056.7354.0656.2656.263,166,500
May 28, 201956.8557.9955.4056.8956.892,836,100
May 24, 201958.5058.7956.6157.1057.102,412,500
May 23, 201956.8258.4856.3258.1158.113,649,300
May 22, 201954.6857.9654.6257.8857.883,913,700
May 21, 201954.7756.0353.5355.5155.513,490,700
May 20, 201952.1454.6951.8554.6354.632,710,000
May 17, 201954.5055.1153.4653.7953.794,326,500
May 16, 201954.1056.7253.5555.6055.607,101,700
May 15, 201950.2054.8549.8654.0454.047,909,300
May 14, 201948.8251.3948.0050.5250.527,007,400
May 13, 201950.0050.0947.1748.1548.1510,007,400
May 10, 201956.3956.4950.0251.0951.0923,111,200
May 09, 201954.0756.4553.1055.1855.189,603,500
May 08, 201957.6960.4552.7852.9152.9122,640,400
May 07, 201960.3461.6058.1259.3459.3411,591,700
May 06, 201960.5561.5059.9060.5760.575,184,600
May 03, 201961.2162.9960.1062.5162.519,393,600
May 02, 201958.4462.0157.3361.5061.506,634,300
May 01, 201960.7060.7158.5358.7558.753,443,000
Apr 30, 201959.9361.4058.2259.8059.806,072,700
Apr 29, 201957.6060.7156.0060.5960.597,231,800
Apr 26, 201956.3057.5354.3257.2457.245,981,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...