UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.86-0.20 (-1.99%)
As of 03:25PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20239.9310.469.789.869.8616,251,722
17 Mar 20239.5710.129.4710.0610.0627,334,300
16 Mar 20238.899.658.849.609.6028,538,100
15 Mar 20238.289.138.218.998.9925,014,700
14 Mar 20239.089.288.488.518.5127,042,800
13 Mar 20238.548.628.198.468.4616,899,100
10 Mar 20238.888.908.468.718.7121,420,300
09 Mar 20239.829.868.908.928.9226,556,100
08 Mar 20239.889.899.709.809.8013,763,900
07 Mar 20239.7510.029.609.889.8815,170,300
06 Mar 202310.1610.229.729.759.7514,274,900
03 Mar 20239.8810.139.8410.1210.1218,116,800
02 Mar 20239.759.869.529.789.7814,665,400
01 Mar 202310.0610.139.829.909.9013,376,000
28 Feb 20239.9610.199.9210.0010.0017,437,700
27 Feb 202310.2710.319.9310.0010.0020,278,300
24 Feb 202310.3310.3910.0710.2010.2018,861,300
23 Feb 202310.8410.8610.4610.5710.5716,384,600
22 Feb 202310.6811.1010.6510.7510.7514,045,800
21 Feb 202311.0311.0610.5410.6910.6922,151,800
17 Feb 202310.8811.3610.8311.2811.2822,224,200
16 Feb 202311.3311.5710.9810.9910.9922,914,100
15 Feb 202310.6311.7610.6311.5011.5040,714,100
14 Feb 202310.1610.8210.0610.7610.7632,194,900
13 Feb 202310.3010.5710.0810.4610.4646,640,100
10 Feb 202311.1511.2210.2310.3110.31146,014,600
09 Feb 202317.0817.3015.9916.2216.2244,423,300
08 Feb 202318.2818.3616.6616.7516.7522,771,100
07 Feb 202317.3518.0117.0617.9317.9315,692,800
06 Feb 202316.8317.5516.6717.3517.3513,691,500
03 Feb 202316.9117.6316.7517.3817.3812,202,200
02 Feb 202317.2217.5716.9717.5517.5517,475,000
01 Feb 202316.2417.2416.1616.9016.9012,936,500
31 Jan 202315.6916.5315.6916.2516.2510,345,300
30 Jan 202315.5916.0115.4715.5515.5510,076,000
27 Jan 202315.2316.4715.1816.1816.1812,648,200
26 Jan 202316.1516.3015.2115.3615.3615,725,000
25 Jan 202314.9415.8814.6515.8615.8616,116,200
24 Jan 202316.1116.1315.2915.3015.3018,609,400
23 Jan 202315.4815.7415.0815.4115.4114,384,700
20 Jan 202314.4415.4614.4015.4015.4016,875,900
19 Jan 202314.1514.4913.8414.2114.2111,483,900
18 Jan 202314.6914.8714.1414.3514.3515,556,000
17 Jan 202314.4014.6014.0314.3514.3511,654,100
13 Jan 202314.3214.6114.1514.4914.4912,249,600
12 Jan 202314.1014.5813.7714.5514.5513,261,500
11 Jan 202313.2613.9513.2113.8413.8420,206,600
10 Jan 202312.6013.3712.6013.3113.3114,150,000
09 Jan 202312.2413.2712.1512.7012.7022,063,000
06 Jan 202311.4212.0111.1211.9411.9411,954,500
05 Jan 202311.3911.5711.0611.3611.367,601,500
04 Jan 202311.3111.5011.1311.4911.4911,343,400
03 Jan 202311.3011.4310.9711.1211.128,644,100
30 Dec 202210.5811.2710.5611.0211.0211,302,800
29 Dec 202210.2710.8710.0610.8510.8510,395,300
28 Dec 20229.8410.259.6610.1210.129,531,300
27 Dec 202210.0510.099.729.879.879,661,200
23 Dec 202210.0710.239.8310.2110.217,836,700
22 Dec 202210.3310.369.8410.1010.1012,757,300
21 Dec 202210.5910.7110.3910.4810.489,699,500
20 Dec 202210.2510.4710.1510.3610.3610,131,200
19 Dec 202211.1111.1510.2610.3210.3212,151,600
16 Dec 202211.2511.4810.9811.0911.0920,147,300
15 Dec 202211.6011.7711.2311.3511.3512,223,500
14 Dec 202211.6612.1411.4811.8911.8913,563,300
13 Dec 202212.0912.5411.5611.6011.6018,781,500
12 Dec 202210.9011.5510.7511.5111.5120,538,100
09 Dec 202210.6011.1010.4410.9510.9512,491,300
08 Dec 202210.3610.7210.2610.6410.6410,387,700
07 Dec 202210.3410.3610.0910.3210.3210,740,500
06 Dec 202210.7810.9610.3110.4110.4115,257,600
05 Dec 202211.1011.5910.7110.7810.7813,843,700
02 Dec 202210.9111.1210.7111.1011.1010,285,500
01 Dec 202211.2711.5811.0611.2011.2010,777,400
30 Nov 202210.7211.2510.4811.2211.2231,346,900
29 Nov 202210.8111.1510.5910.7610.7613,346,800
28 Nov 202210.9711.0910.6910.7010.7010,906,300
25 Nov 202211.0911.1710.9011.1411.144,981,900
23 Nov 202211.0211.3910.7211.3111.3116,125,500
22 Nov 202210.8011.0610.4311.0511.0515,220,200
21 Nov 202211.0511.1010.7411.0511.0515,314,000
18 Nov 202211.5511.6011.0711.2111.2110,511,100
17 Nov 202211.7111.7311.2711.3511.3514,255,600
16 Nov 202212.7912.7911.9111.9711.9716,593,500
15 Nov 202213.5513.7413.0113.0713.0716,226,000
14 Nov 202212.5413.2512.4712.9512.9515,062,100
11 Nov 202211.1912.7911.1412.7012.7026,140,500
10 Nov 202211.2411.4910.9111.2811.2831,008,400
09 Nov 202210.7611.1010.6010.6410.6428,137,100
08 Nov 202211.9412.1910.6210.9010.9080,955,300
07 Nov 202214.1214.2613.2014.1414.1427,568,700
04 Nov 202213.9814.1513.1713.7413.7411,873,400
03 Nov 202213.7814.2213.4313.7213.7214,173,900
02 Nov 202214.9815.2613.9814.0014.0012,427,800
01 Nov 202215.9616.4015.1215.1515.1520,388,000
31 Oct 202214.5315.0214.3214.6414.6411,140,000
28 Oct 202214.5514.7714.0914.5214.5210,749,000
27 Oct 202214.7515.0314.4414.6314.637,604,900
26 Oct 202214.6915.1514.4014.7614.769,423,500
25 Oct 202213.9715.0313.9014.8114.8114,506,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...