LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202047.0047.0046.0246.5246.523,498,700
Jan 16, 202047.5547.5546.1146.8346.833,354,500
Jan 15, 202047.6448.0646.8447.0847.083,179,900
Jan 14, 202046.3648.0046.2647.6847.684,940,500
Jan 13, 202046.3146.4545.1346.3546.353,796,300
Jan 10, 202045.5946.2445.3646.0646.064,512,000
Jan 09, 202045.1645.9644.5245.5945.594,640,800
Jan 08, 202044.1445.7443.8745.0845.085,636,300
Jan 07, 202043.1844.7043.0344.2544.254,773,500
Jan 06, 202042.7943.8142.3843.1043.104,964,600
Jan 03, 202042.8543.3642.2343.1943.194,407,200
Jan 02, 202043.2244.0743.1743.5843.583,912,100
Dec 31, 201943.0043.6042.7843.0243.025,499,600
Dec 30, 201945.6045.6743.0543.5043.508,655,100
Dec 27, 201945.9046.2045.1745.8445.844,454,600
Dec 26, 201945.7045.8145.0145.7345.735,179,100
Dec 24, 201945.6246.2045.6145.7045.702,512,000
Dec 23, 201947.9148.0045.2645.5445.5410,834,700
Dec 20, 201946.2548.5446.2247.9247.9216,993,300
Dec 19, 201946.7947.0046.0246.2846.284,477,700
Dec 18, 201947.2747.6446.8547.0147.013,577,200
Dec 17, 201948.2448.2547.2247.5047.504,077,800
Dec 16, 201947.0649.3146.9847.9347.939,094,200
Dec 13, 201946.7447.6746.6046.7546.753,011,700
Dec 12, 201947.2347.4446.4746.6046.604,694,700
Dec 11, 201945.3747.5545.2847.3647.363,803,000
Dec 10, 201945.6945.6945.0745.2645.262,888,300
Dec 09, 201945.2046.0944.8845.4245.422,771,000
Dec 06, 201945.0045.4544.1745.2045.205,043,100
Dec 05, 201947.0947.1844.0545.0645.0613,027,800
Dec 04, 201947.8148.0846.9447.3147.313,144,800
Dec 03, 201946.5547.5646.0847.5147.512,870,100
Dec 02, 201949.0849.1147.1747.3947.394,324,500
Nov 29, 201949.0049.6948.6548.9848.981,702,300
Nov 27, 201949.2949.7548.8049.3749.373,044,300
Nov 26, 201948.4949.7848.1749.0049.006,769,300
Nov 25, 201946.5049.3346.4748.9448.949,645,800
Nov 22, 201946.7047.2046.2346.4646.466,344,600
Nov 21, 201944.2446.8344.1046.7646.7610,806,900
Nov 20, 201944.0044.5442.7743.9543.957,547,700
Nov 19, 201945.0045.0043.8144.1544.153,740,700
Nov 18, 201943.2945.3642.8044.8644.869,062,500
Nov 15, 201942.1843.9341.7343.0443.047,362,600
Nov 14, 201942.8342.9140.6541.9241.928,868,300
Nov 13, 201942.2043.4342.0143.3043.303,993,200
Nov 12, 201942.7443.4542.2042.3342.334,293,400
Nov 11, 201942.8543.0141.8042.9742.973,839,900
Nov 08, 201943.2343.3842.5343.2343.234,860,400
Nov 07, 201943.3143.6442.2743.2943.296,012,800
Nov 06, 201940.6043.2840.4842.9242.929,550,000
Nov 05, 201942.4043.0941.2541.3741.376,618,200
Nov 04, 201943.0043.8042.3742.8342.836,177,900
Nov 01, 201941.7043.3241.5842.9842.987,492,200
Oct 31, 201945.6345.8241.1641.4441.4416,193,000
Oct 30, 201943.4544.2143.0044.1144.117,938,500
Oct 29, 201944.2544.2542.5843.6843.683,763,800
Oct 28, 201944.6844.7843.5544.4244.424,596,300
Oct 25, 201943.7144.6843.3844.5444.545,057,100
Oct 24, 201943.0143.7542.1243.7243.724,101,700
Oct 23, 201943.6744.1942.8843.0843.084,773,400
Oct 22, 201941.1545.3640.0643.5643.5619,543,800
Oct 21, 201941.2541.6740.5740.8840.883,016,400
Oct 18, 201941.6141.6640.3540.7940.795,511,300
Oct 17, 201940.5342.0740.2141.6741.676,167,400
Oct 16, 201940.9041.0239.8540.5140.514,502,600
Oct 15, 201939.8041.1839.6541.0841.085,675,800
Oct 14, 201939.9340.3139.2539.8039.804,574,400
Oct 11, 201937.9039.9237.9039.4939.496,901,000
Oct 10, 201938.3938.7037.0737.7037.707,305,600
Oct 09, 201938.7038.7538.0138.2038.204,088,800
Oct 08, 201938.8039.2438.0738.6638.663,318,200
Oct 07, 201939.5540.1339.1139.2439.243,901,800
Oct 04, 201939.3839.7438.3239.1639.163,677,600
Oct 03, 201938.4439.6638.0139.5239.525,126,400
Oct 02, 201938.6339.3137.9238.3938.397,859,300
Oct 01, 201940.8240.9638.6839.5739.578,109,700
Sep 30, 201941.4141.5940.5640.8440.843,910,300
Sep 27, 201942.8942.9040.8641.3541.356,425,000
Sep 26, 201941.6742.1440.6741.9041.905,504,000
Sep 25, 201941.9742.0340.3141.7841.789,831,400
Sep 24, 201945.2545.3241.7041.8841.889,873,800
Sep 23, 201946.3146.6345.0045.3145.316,581,900
Sep 20, 201947.4547.5045.9146.4346.4315,210,500
Sep 19, 201946.8348.3846.6347.2847.287,964,200
Sep 18, 201947.7547.8745.8346.6246.628,006,500
Sep 17, 201948.3148.4246.8248.0648.064,336,500
Sep 16, 201946.6349.0046.5547.7947.798,634,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...