LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201963.7064.7661.6164.4064.404,661,200
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
Apr 25, 201958.2058.4655.8656.3456.345,097,100
Apr 24, 201960.1160.4957.7757.8257.825,158,000
Apr 23, 201962.0262.1059.3360.2560.2511,975,000
Apr 22, 201957.9061.2357.6560.9460.945,265,600
Apr 18, 201959.6559.6657.6058.3658.366,869,900
Apr 17, 201956.5059.6155.6259.5159.5110,768,300
Apr 16, 201956.8657.9456.1856.2556.259,965,000
Apr 15, 201959.7259.8055.5656.1156.1114,345,900
Apr 12, 201961.3861.4957.6659.9059.9013,787,500
Apr 11, 201961.1062.3060.3161.0161.0112,405,700
Apr 10, 201967.2567.3559.7560.1260.1226,392,100
Apr 09, 201969.5069.7067.1167.4467.448,223,300
Apr 08, 201974.9974.9970.2370.2370.236,599,500
Apr 05, 201973.9476.1073.3074.4574.4511,200,100
Apr 04, 201970.4872.8970.2272.0072.009,229,300
Apr 03, 201970.0672.0069.1270.0070.0015,662,300
Apr 02, 201966.9070.2066.1068.9768.9722,483,300
Apr 01, 201974.9075.0067.7869.0169.0141,799,300
Mar 29, 201987.3388.6078.0278.2978.2971,485,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.