U.S. markets close in 4 hours

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.62-2.20 (-4.51%)
As of 11:59AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202148.8749.7746.5446.6246.623,402,438
May 11, 202147.4049.8547.1148.8248.826,899,900
May 10, 202151.2751.6848.7149.1649.167,563,700
May 07, 202150.5551.5449.6550.0750.077,760,300
May 06, 202150.6351.2748.7149.8049.8014,933,500
May 05, 202157.5757.6052.0052.6352.6325,071,200
May 04, 202156.1956.4953.4856.1956.1914,453,700
May 03, 202156.3057.3556.0357.0857.086,547,400
Apr 30, 202156.0658.0655.2555.6655.6610,834,700
Apr 29, 202163.9663.9654.3657.1057.1027,085,900
Apr 28, 202162.2464.0861.0363.4063.404,482,200
Apr 27, 202164.8565.6462.0562.1462.149,832,700
Apr 26, 202163.9864.8062.9463.0663.064,745,000
Apr 23, 202161.4063.8161.2963.7063.704,369,000
Apr 22, 202160.7662.5259.9161.0061.004,749,200
Apr 21, 202160.3161.3859.1360.7460.745,305,500
Apr 20, 202161.7362.0458.8060.8060.805,179,600
Apr 19, 202162.9463.5461.6261.8761.873,871,600
Apr 16, 202164.4764.8763.1463.4063.403,291,200
Apr 15, 202163.4765.0162.7464.4464.445,304,900
Apr 14, 202162.3464.9962.2962.8062.805,163,700
Apr 13, 202159.2662.3858.3562.3362.335,672,900
Apr 12, 202161.2662.2559.0359.8559.858,687,600
Apr 09, 202161.5061.7559.7160.9760.977,641,200
Apr 08, 202161.1162.1460.5262.0162.014,918,700
Apr 07, 202163.8564.1460.7960.9660.966,128,900
Apr 06, 202164.5365.3564.1264.2464.243,730,500
Apr 05, 202165.5565.9463.5564.4764.474,202,300
Apr 01, 202163.4564.6862.0764.6464.645,154,600
Mar 31, 202162.9763.9661.4163.1863.185,822,100
Mar 30, 202163.6163.9462.3363.0563.053,475,500
Mar 29, 202164.4965.1963.4563.6263.623,171,800
Mar 26, 202164.7165.4263.3564.5164.514,382,500
Mar 25, 202159.9163.8859.5463.5763.574,677,100
Mar 24, 202162.3763.7560.8960.9760.973,239,300
Mar 23, 202163.8064.1660.8661.5661.565,399,100
Mar 22, 202166.6866.9763.9664.1664.165,067,200
Mar 19, 202165.5667.4764.2366.5666.566,034,200
Mar 18, 202166.4368.2865.5266.0866.088,046,800
Mar 17, 202164.9966.3064.2465.9365.935,605,300
Mar 16, 202167.3467.7863.9464.6964.696,444,600
Mar 15, 202166.3367.8064.8767.4267.428,146,200
Mar 12, 202162.4966.9061.7366.3766.378,217,900
Mar 11, 202162.2964.9162.2062.7262.725,771,500
Mar 10, 202162.6863.9061.1361.3161.317,267,000
Mar 09, 202165.0565.1861.7662.3462.348,109,300
Mar 08, 202165.3465.9563.7864.3164.318,797,700
Mar 05, 202163.1665.0960.9864.1264.1214,009,300
Mar 04, 202161.5063.2659.4461.8761.8713,442,500
Mar 03, 202159.7063.5857.9861.7661.7623,926,500
Mar 02, 202157.5158.1656.7257.0657.063,801,700
Mar 01, 202156.9658.3556.6457.3457.344,094,700
Feb 26, 202155.7457.1954.8655.7055.704,477,400
Feb 25, 202159.0659.4955.1155.9155.917,030,300
Feb 24, 202157.6459.6656.6959.1359.136,370,900
Feb 23, 202155.7958.2554.5457.7257.725,851,700
Feb 22, 202158.1459.4756.7056.8256.827,936,000
Feb 19, 202157.6759.8257.5158.9358.939,238,000
Feb 18, 202157.0058.3256.4557.0757.077,219,000
Feb 17, 202157.9158.2655.7658.1158.114,477,700
Feb 16, 202158.1558.9257.3858.4658.467,250,300
Feb 12, 202156.2057.6855.3057.6557.656,414,900
Feb 11, 202155.7657.6055.4057.0757.0710,478,600
Feb 10, 202158.5059.4055.2656.2156.2120,503,900
Feb 09, 202152.9454.7952.7053.6453.6411,509,000
Feb 08, 202153.3154.7552.6053.4153.415,460,000
Feb 05, 202152.2553.5452.1453.1253.126,222,500
Feb 04, 202149.8452.3149.5551.7751.776,853,200
Feb 03, 202147.8949.7447.2149.4149.415,047,200
Feb 02, 202146.1048.3246.1047.5047.507,043,300
Feb 01, 202145.5645.8344.7545.5145.516,732,600
Jan 29, 202145.7846.1543.6644.4644.465,631,200
Jan 28, 202144.7546.8644.3346.2246.226,464,700
Jan 27, 202145.6445.8842.9443.6243.628,946,400
Jan 26, 202147.4748.7846.7646.9046.905,446,500
Jan 25, 202147.7647.7644.1147.1447.147,314,400
Jan 22, 202147.8148.0547.0147.8147.813,493,400
Jan 21, 202149.0949.2647.9048.1048.104,422,400
Jan 20, 202149.2850.2548.5348.9448.944,810,000
Jan 19, 202148.6249.9347.8148.9648.966,293,000
Jan 15, 202148.6349.0347.5447.8847.884,187,600
Jan 14, 202150.2850.9548.2148.7448.744,646,600
Jan 13, 202150.1451.2449.1449.7849.786,696,400
Jan 12, 202148.4651.1147.4950.6850.6814,867,900
Jan 11, 202146.6248.8646.0648.3748.375,472,200
Jan 08, 202148.7448.9546.8447.5047.505,068,300
Jan 07, 202148.0949.2748.0948.8448.846,651,100
Jan 06, 202148.9849.1446.9247.4647.467,678,800
Jan 05, 202147.0249.2446.6048.8548.855,338,100
Jan 04, 202149.3850.0246.5147.2847.286,214,700
Dec 31, 202050.2650.3049.0549.1349.133,224,100
Dec 30, 202049.3850.7948.8650.3450.345,569,900
Dec 29, 202049.5150.2348.7449.2549.256,320,200
Dec 28, 202049.2549.8948.3749.7749.773,321,400
Dec 24, 202050.0250.0748.6948.8648.861,939,700
Dec 23, 202049.7550.5549.5250.0750.075,988,100
Dec 22, 202050.1150.1848.9349.5149.514,437,700
Dec 21, 202048.0150.3647.6549.9149.917,660,200
Dec 18, 202049.4350.1548.5549.9849.987,041,400
Dec 17, 202049.8550.5549.1049.4749.475,987,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...