UK markets open in 7 hours 38 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.78-0.30 (-2.13%)
At close: 04:00PM EDT
13.78 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202417.3417.6316.9017.0817.0820,048,800
01 Mar 202415.8916.5315.7116.3516.3518,009,300
29 Feb 202415.8115.9715.3915.8815.8814,520,700
28 Feb 202416.4216.4215.6515.6915.6916,450,900
27 Feb 202415.9717.3715.9716.6616.6622,994,000
26 Feb 202416.0016.3415.8115.9515.9512,611,200
23 Feb 202415.9316.4315.5016.0116.0128,939,800
22 Feb 202416.2616.9515.7815.9115.9123,063,600
21 Feb 202416.4616.7015.9616.1316.1321,191,800
20 Feb 202417.6617.9116.3116.7316.7327,404,000
16 Feb 202418.8619.2917.7517.9117.9137,553,900
15 Feb 202416.5919.4216.4319.0319.0391,229,900
14 Feb 202414.9816.7714.9016.3916.39109,310,600
13 Feb 202411.9712.2111.6912.1312.1367,047,800
12 Feb 202413.0513.1612.3812.4012.4018,308,500
09 Feb 202412.8213.3712.6813.0313.0312,785,200
08 Feb 202412.4412.8312.2912.7812.789,891,800
07 Feb 202413.1713.2812.4012.4512.4514,073,400
06 Feb 202412.6313.4612.5813.2213.2216,497,300
05 Feb 202412.6712.7912.4112.5912.597,930,400
02 Feb 202412.7212.8812.4012.7512.758,609,200
01 Feb 202412.6512.8912.4112.8912.899,338,800
31 Jan 202412.6113.0912.3912.4912.499,640,900
30 Jan 202412.9513.0612.5912.6912.698,477,100
29 Jan 202412.5913.0912.5013.0813.087,601,500
26 Jan 202412.5812.7612.5112.6012.608,228,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...