UK Markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.13+0.50 (+2.03%)
At close: 4:00PM EDT

25.13 0.00 (0.00%)
After hours: 4:52PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202024.9625.6324.5525.1325.1311,329,819
19 Oct 202025.7025.7924.6024.6324.639,804,900
16 Oct 202025.8325.8325.2125.5325.536,769,800
15 Oct 202026.3526.3625.5325.6025.609,010,500
14 Oct 202026.5026.9626.1626.7526.757,880,300
13 Oct 202027.1427.2026.3326.3326.338,732,100
12 Oct 202027.9227.9226.9327.2427.246,813,300
09 Oct 202027.5228.0927.4527.8027.806,724,300
08 Oct 202026.4727.5926.3727.2127.2113,330,700
07 Oct 202026.7526.9026.1126.2726.2710,848,600
06 Oct 202027.0827.3726.2426.4126.419,303,900
05 Oct 202027.8328.0626.6526.6926.6910,741,000
02 Oct 202026.9027.9426.7527.6327.636,786,200
01 Oct 202028.0028.3627.5727.8127.817,132,300
30 Sep 202027.3628.1127.3427.5527.557,189,800
29 Sep 202027.9527.9527.1227.1427.145,938,600
28 Sep 202028.1428.4427.7228.0528.057,257,100
25 Sep 202026.6627.5326.5227.5327.535,470,400
24 Sep 202026.8627.4726.5126.7726.778,672,100
23 Sep 202028.2728.5626.9626.9726.976,471,800
22 Sep 202029.1729.1728.0028.3128.319,349,500
21 Sep 202029.5429.7928.4428.9028.909,288,300
18 Sep 202031.2431.2930.1930.5930.598,020,000
17 Sep 202030.0031.3729.5831.2431.249,536,700
16 Sep 202030.1631.1030.1630.7030.708,438,100
15 Sep 202032.2632.2730.0530.2330.2314,197,200
14 Sep 202030.8332.1530.8331.9731.979,740,000
11 Sep 202029.7731.2129.5730.7630.769,865,700
10 Sep 202030.2131.2029.3329.5129.518,130,600
09 Sep 202029.8130.5029.2429.8729.878,865,200
08 Sep 202028.2330.9528.0430.1030.1010,688,900
04 Sep 202028.6329.1727.1728.9728.977,066,400
03 Sep 202028.7829.3528.0428.5628.5610,351,100
02 Sep 202029.4029.5328.2928.6128.619,083,400
01 Sep 202029.5329.8728.9329.4329.435,627,400
31 Aug 202030.6430.8729.5929.6729.674,815,200
28 Aug 202029.9930.8229.7130.7730.777,761,000
27 Aug 202029.6829.8028.9429.7029.706,494,500
26 Aug 202029.0029.9428.9029.5229.526,895,000
25 Aug 202028.9429.1928.4729.0129.015,067,500
24 Aug 202029.0529.2728.2528.9828.986,044,400
21 Aug 202029.4630.2328.6328.9328.9312,728,300
20 Aug 202027.8030.9125.7429.7629.7656,019,000
19 Aug 202027.7328.7027.7228.1428.147,487,700
18 Aug 202027.1528.0326.9627.9427.9411,469,800
17 Aug 202028.3628.4226.5227.1727.1714,004,400
14 Aug 202028.5528.9828.0728.5128.519,606,500
13 Aug 202029.6929.8828.7328.8828.8818,662,700
12 Aug 202030.9931.6230.3530.5230.5212,517,800
11 Aug 202030.7231.4530.4330.6530.659,798,200
10 Aug 202030.2731.6029.5331.0531.0511,740,900
07 Aug 202031.1431.1429.5130.1930.1911,184,600
06 Aug 202030.7332.7830.6932.3432.347,581,200
05 Aug 202030.7531.0330.2630.8930.894,281,000
04 Aug 202029.0030.5828.9530.5030.507,333,200
03 Aug 202029.2529.3628.6629.0929.094,203,900
31 Jul 202029.7029.8128.6829.2329.235,468,100
30 Jul 202029.3429.5528.6929.4829.485,664,800
29 Jul 202029.7430.1329.4329.8929.893,932,400
28 Jul 202029.7030.0529.3529.4929.494,018,700
27 Jul 202030.5630.6929.4429.8929.894,445,900
24 Jul 202030.5030.6129.0930.4230.427,728,400
23 Jul 202030.6131.6830.2630.8630.866,052,400
22 Jul 202030.1630.9330.0530.8430.845,087,200
21 Jul 202030.8431.2730.1830.4930.495,492,500
20 Jul 202029.5630.6429.2130.5730.575,673,900
17 Jul 202029.5930.1529.1129.7329.735,232,400
16 Jul 202030.1430.1828.7829.5829.587,299,500
15 Jul 202028.8830.8328.7930.7830.7811,125,400
14 Jul 202028.4128.4227.5127.9227.929,524,300
13 Jul 202030.8631.2028.6828.8128.819,037,100
10 Jul 202030.0530.8629.3630.7030.706,055,800
09 Jul 202032.1432.1629.6229.9029.909,671,600
08 Jul 202031.0732.3430.7132.1832.187,687,900
07 Jul 202032.7632.9030.8630.9430.949,092,900
06 Jul 202032.8433.5032.0533.2233.228,338,900
02 Jul 202032.7233.3931.6831.8231.826,162,500
01 Jul 202033.2133.6731.8332.0032.006,358,900
30 Jun 202032.7733.3432.2233.0133.015,410,000
29 Jun 202032.3433.3831.0433.0633.066,745,800
26 Jun 202032.8733.1731.8332.2732.2711,900,900
25 Jun 202032.3433.4231.9333.1933.199,310,000
24 Jun 202035.0835.3332.7432.7932.7911,275,400
23 Jun 202034.7135.7334.1935.6035.607,034,400
22 Jun 202034.8034.9332.9534.2534.259,522,400
19 Jun 202036.3737.0834.6434.8234.828,550,600
18 Jun 202035.0536.0534.8035.8335.835,841,900
17 Jun 202036.8736.9235.3135.3235.326,221,200
16 Jun 202038.1038.3836.4236.7136.719,045,000
15 Jun 202035.4036.4134.4236.2136.2119,440,700
12 Jun 202037.2537.4935.9536.8936.8912,044,800
11 Jun 202036.1737.6635.0535.3235.3212,443,600
10 Jun 202039.4139.6137.6038.5638.569,524,800
09 Jun 202039.7540.0938.7839.2139.217,989,400
08 Jun 202039.9341.1939.2340.9840.9811,217,900
05 Jun 202037.9239.6537.8638.6138.6112,285,300
04 Jun 202034.7136.7534.1036.0836.0811,770,300
03 Jun 202033.7335.5633.5034.4434.4416,778,400
02 Jun 202032.8033.0131.5031.6831.686,809,800
01 Jun 202030.9332.6730.5532.5932.598,371,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...