UK Markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.96-0.84 (-1.38%)
As of 11:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Apr 202160.3160.7059.1659.9659.961,961,334
20 Apr 202161.7362.0458.8060.8060.805,178,600
19 Apr 202162.9463.5461.6261.8761.873,871,600
16 Apr 202164.4764.8763.1463.4063.403,292,800
15 Apr 202163.4765.0162.7464.4464.445,304,900
14 Apr 202162.3464.9962.2962.8062.805,163,700
13 Apr 202159.2662.3858.3562.3362.335,672,900
12 Apr 202161.2662.2559.0359.8559.858,687,600
09 Apr 202161.5061.7559.7160.9760.977,642,800
08 Apr 202161.1162.1460.5262.0162.014,918,700
07 Apr 202163.8564.1460.7960.9660.966,128,900
06 Apr 202164.5365.3564.1264.2464.243,730,500
05 Apr 202165.5565.9463.5564.4764.474,202,300
01 Apr 202163.4564.6862.0764.6464.645,154,600
31 Mar 202162.9763.9661.4163.1863.185,822,100
30 Mar 202163.6163.9462.3363.0563.053,475,500
29 Mar 202164.4965.1963.4563.6263.623,171,800
26 Mar 202164.7165.4263.3564.5164.514,384,900
25 Mar 202159.9163.8859.5463.5763.574,677,100
24 Mar 202162.3763.7560.8960.9760.973,239,300
23 Mar 202163.8064.1660.8661.5661.565,399,100
22 Mar 202166.6866.9763.9664.1664.165,067,200
19 Mar 202165.5667.4764.2366.5666.566,036,300
18 Mar 202166.4368.2865.5266.0866.088,049,700
17 Mar 202164.9966.3064.2465.9365.935,639,700
16 Mar 202167.3467.7863.9464.6964.696,503,300
15 Mar 202166.3367.8064.8767.4267.428,146,200
12 Mar 202162.4966.9061.7366.3766.378,332,600
11 Mar 202162.2964.9162.2062.7262.725,778,600
10 Mar 202162.6863.9061.1361.3161.317,269,700
09 Mar 202165.0565.1861.7662.3462.348,113,400
08 Mar 202165.3465.9563.7864.3164.318,828,300
05 Mar 202163.1665.0960.9864.1264.1214,017,600
04 Mar 202161.5063.2659.4461.8761.8713,491,600
03 Mar 202159.7063.5857.9861.7661.7623,938,800
02 Mar 202157.5158.1656.7257.0657.063,845,300
01 Mar 202156.9658.3556.6457.3457.344,094,700
26 Feb 202155.7457.1954.8655.7055.704,477,400
25 Feb 202159.0659.4955.1155.9155.917,030,300
24 Feb 202157.6459.6656.6959.1359.136,370,900
23 Feb 202155.7958.2554.5457.7257.725,851,700
22 Feb 202158.1459.4756.7056.8256.827,936,000
19 Feb 202157.6759.8257.5158.9358.939,238,000
18 Feb 202157.0058.3256.4557.0757.077,219,000
17 Feb 202157.9158.2655.7658.1158.114,477,700
16 Feb 202158.1558.9257.3858.4658.467,250,300
12 Feb 202156.2057.6855.3057.6557.656,414,900
11 Feb 202155.7657.6055.4057.0757.0710,478,600
10 Feb 202158.5059.4055.2656.2156.2120,503,900
09 Feb 202152.9454.7952.7053.6453.6411,509,000
08 Feb 202153.3154.7552.6053.4153.415,460,000
05 Feb 202152.2553.5452.1453.1253.126,222,500
04 Feb 202149.8452.3149.5551.7751.776,853,200
03 Feb 202147.8949.7447.2149.4149.415,047,200
02 Feb 202146.1048.3246.1047.5047.507,043,300
01 Feb 202145.5645.8344.7545.5145.516,732,600
29 Jan 202145.7846.1543.6644.4644.465,631,200
28 Jan 202144.7546.8644.3346.2246.226,464,700
27 Jan 202145.6445.8842.9443.6243.628,946,400
26 Jan 202147.4748.7846.7646.9046.905,446,500
25 Jan 202147.7647.7644.1147.1447.147,314,400
22 Jan 202147.8148.0547.0147.8147.813,493,400
21 Jan 202149.0949.2647.9048.1048.104,422,400
20 Jan 202149.2850.2548.5348.9448.944,810,000
19 Jan 202148.6249.9347.8148.9648.966,293,000
15 Jan 202148.6349.0347.5447.8847.884,187,600
14 Jan 202150.2850.9548.2148.7448.744,646,600
13 Jan 202150.1451.2449.1449.7849.786,696,400
12 Jan 202148.4651.1147.4950.6850.6814,871,300
11 Jan 202146.6248.8646.0648.3748.375,472,200
08 Jan 202148.7448.9546.8447.5047.505,068,300
07 Jan 202148.0949.2748.0948.8448.846,651,100
06 Jan 202148.9849.1446.9247.4647.467,678,800
05 Jan 202147.0249.2446.6048.8548.855,338,100
04 Jan 202149.3850.0246.5147.2847.286,214,700
31 Dec 202050.2650.3049.0549.1349.133,222,800
30 Dec 202049.3850.7948.8650.3450.345,569,900
29 Dec 202049.5150.2348.7449.2549.256,320,200
28 Dec 202049.2549.8948.3749.7749.773,321,400
24 Dec 202050.0250.0748.6948.8648.861,939,700
23 Dec 202049.7550.5549.5250.0750.075,988,100
22 Dec 202050.1150.1848.9349.5149.514,437,700
21 Dec 202048.0150.3647.6549.9149.917,660,200
18 Dec 202049.4350.1548.5549.9849.987,041,400
17 Dec 202049.8550.5549.1049.4749.475,987,300
16 Dec 202049.3050.3749.3049.9149.918,864,800
15 Dec 202046.9949.3346.9749.3049.306,935,700
14 Dec 202047.6248.4046.6346.7746.776,105,900
11 Dec 202048.0349.1746.4346.8746.877,040,700
10 Dec 202046.6548.6545.8148.1148.117,236,600
09 Dec 202047.2348.7546.2347.5347.5311,669,100
08 Dec 202046.0447.9046.0446.5246.527,448,800
07 Dec 202047.3547.7546.0346.5646.568,608,200
04 Dec 202043.4046.1443.4046.1046.1010,547,900
03 Dec 202043.4144.0642.4043.1043.108,617,000
02 Dec 202039.0343.8638.2043.4043.4017,157,800
01 Dec 202039.0840.8738.7339.6139.616,966,000
30 Nov 202038.7939.3537.6338.1738.175,303,100
27 Nov 202039.3739.9038.7739.0439.043,664,800
25 Nov 202039.0039.6038.2039.5239.525,409,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...