UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.23+0.02 (+0.16%)
At close: 04:00PM EDT
12.22 -0.01 (-0.08%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.4312.5712.1612.2312.2310,373,800
25 Jul 202412.3013.3011.9712.2112.2123,999,500
24 Jul 202412.3512.4711.9212.3812.3822,236,200
23 Jul 202412.4512.7612.4412.5912.598,029,900
22 Jul 202412.4312.5612.2312.4812.4812,417,100
19 Jul 202412.4112.5312.3212.3412.3410,325,900
18 Jul 202412.6812.9012.3712.4312.4313,422,400
17 Jul 202413.1013.2712.5812.7312.7318,538,600
16 Jul 202413.1413.5313.0913.3813.3810,881,600
15 Jul 202413.3413.3412.8413.0813.0811,629,700
12 Jul 202413.4513.6013.0713.1113.1112,588,800
11 Jul 202413.1713.9513.0313.5313.5322,283,000
10 Jul 202413.5213.6112.7412.9312.9317,688,600
09 Jul 202413.4713.5713.3113.4313.439,985,600
08 Jul 202413.4313.5613.2313.4813.4810,970,500
05 Jul 202413.3713.4713.1713.3313.339,552,800
03 Jul 202413.4113.6313.3113.3913.398,766,700
02 Jul 202413.9814.0413.3913.4013.4017,359,100
01 Jul 202414.1114.1613.5413.9713.978,692,400
28 Jun 202413.4714.2113.4114.1014.1018,124,200
27 Jun 202413.3413.4913.2813.3913.397,552,900
26 Jun 202413.3613.6213.2913.3313.338,370,600
25 Jun 202413.5513.9013.2713.4713.4712,923,800
24 Jun 202413.4213.7413.4213.5813.5810,369,100
21 Jun 202413.7913.7913.1913.4513.4517,343,600
20 Jun 202413.7713.9413.7013.7513.758,830,500
18 Jun 202414.0814.2113.7213.7813.789,792,500
17 Jun 202414.0714.2913.7914.0814.0814,618,400
14 Jun 202414.3614.5114.0214.1714.1716,914,200
13 Jun 202415.5915.6514.4614.4814.4813,430,100
12 Jun 202415.0015.9614.9915.5415.5420,472,400
11 Jun 202415.0415.0814.6014.6114.6113,986,500
10 Jun 202415.4815.6314.3415.0815.0823,846,600
07 Jun 202416.1516.8115.5615.6015.6033,498,100
06 Jun 202416.8517.2915.6415.6915.6940,489,700
05 Jun 202415.4115.5915.2715.5315.5311,451,500
04 Jun 202415.7915.9415.0415.2715.2711,835,700
03 Jun 202415.8215.9415.5415.8015.808,784,900
31 May 202415.9316.0915.3915.6115.618,405,500
30 May 202415.7616.0815.6515.7615.766,546,400
29 May 202415.4116.0615.2715.9215.929,988,600
28 May 202415.8115.8715.4815.6815.686,993,500
24 May 202415.6815.9415.5615.6415.645,555,200
23 May 202416.2016.2115.3215.4315.4312,570,500
22 May 202416.2916.8015.9916.1116.1113,378,300
21 May 202415.9916.1815.8016.0116.019,006,400
20 May 202416.6316.7315.6816.0716.0717,418,100
17 May 202416.9017.1116.5316.6216.6211,939,400
16 May 202417.0817.3216.9016.9516.957,850,900
15 May 202417.3717.6816.6517.0817.0811,144,000
14 May 202417.2617.3516.7517.0417.048,908,000
13 May 202417.4017.4916.7517.0817.0811,195,800
10 May 202417.3317.3716.9617.1817.1810,262,300
09 May 202417.8017.8917.1117.2417.2412,963,500
08 May 202417.4218.4017.1617.7817.7838,982,100
07 May 202417.4317.4316.4516.6016.6027,084,400
06 May 202417.5517.6517.1417.5217.5213,073,300
03 May 202417.3417.7317.1217.2017.2016,009,700
02 May 202416.2516.8816.0116.8416.8413,029,100
01 May 202415.5916.4415.4815.8615.8617,958,700
30 Apr 202416.1316.4015.6015.6415.648,774,400
29 Apr 202416.2216.4815.8616.3016.309,286,600
26 Apr 202416.0616.4515.9116.3716.378,360,500
25 Apr 202415.9316.2615.7416.0716.0710,612,900
24 Apr 202416.5016.8315.7816.3416.3417,275,500
23 Apr 202416.7717.2216.7216.9216.929,587,000
22 Apr 202416.3216.8816.1116.7316.7313,373,800
19 Apr 202416.6016.8116.0616.1516.1513,247,400
18 Apr 202417.4317.4516.6716.7116.7112,133,800
17 Apr 202418.2518.7517.2217.3117.3112,941,900
16 Apr 202417.8718.5817.6718.2718.278,023,900
15 Apr 202419.0919.3417.9417.9817.988,789,500
12 Apr 202419.3619.4718.6418.7618.767,510,300
11 Apr 202418.5819.5518.5819.5219.5213,939,300
10 Apr 202418.0318.5917.9818.4018.4010,059,900
09 Apr 202417.9418.7817.9018.5118.5112,166,800
08 Apr 202418.0018.2517.6217.8317.839,446,900
05 Apr 202417.5318.2117.4017.8417.8413,649,900
04 Apr 202418.5918.7417.2417.4217.4213,783,100
03 Apr 202418.3118.5517.6718.2818.2813,507,600
02 Apr 202418.7018.8218.2518.5818.5814,593,600
01 Apr 202419.3719.6419.0819.2419.2414,813,600
28 Mar 202419.5119.6919.0719.3519.358,412,200
27 Mar 202419.9319.9618.5619.4819.4818,155,100
26 Mar 202419.8020.3719.5719.6319.639,427,400
25 Mar 202420.2420.4019.5019.5219.529,684,300
22 Mar 202420.2120.6719.8320.1620.1614,507,400
21 Mar 202419.4220.8219.3920.2820.2826,211,700
20 Mar 202418.1819.2918.0719.2019.2016,033,800
19 Mar 202417.6718.1817.3118.1618.1612,300,900
18 Mar 202417.4518.0417.2017.9517.9514,484,100
15 Mar 202417.7017.8317.1817.2317.2312,413,400
14 Mar 202418.6418.8917.5817.8117.8111,401,900
13 Mar 202417.6918.4817.6018.2618.2611,757,500
12 Mar 202417.8017.8617.3717.7017.7013,949,700
11 Mar 202418.2618.2817.5517.8017.8011,269,600
08 Mar 202418.3019.1217.9318.3118.3116,391,900
07 Mar 202418.4418.5418.0018.0518.0514,185,100
06 Mar 202417.2118.6217.1018.3018.3027,840,400
05 Mar 202417.1517.2216.5016.8616.8616,948,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...