Mail

LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Apr 2020	22.44	23.03	20.84	22.00	22.00	7,347,100
02 Apr 2020	23.03	24.05	21.62	22.45	22.45	11,528,200
01 Apr 2020	25.60	26.11	23.38	23.50	23.50	8,898,400
31 Mar 2020	26.70	28.00	26.20	26.85	26.85	5,773,200
30 Mar 2020	26.81	28.39	25.30	26.92	26.92	8,729,500
27 Mar 2020	28.24	29.15	26.93	27.60	27.60	10,169,000
26 Mar 2020	28.56	30.67	27.95	29.94	29.94	9,461,800
25 Mar 2020	27.39	30.92	26.53	27.95	27.95	14,107,700
24 Mar 2020	24.58	27.42	23.49	27.06	27.06	12,634,400
23 Mar 2020	20.73	22.80	19.14	22.61	22.61	10,885,100
20 Mar 2020	22.38	24.86	20.75	21.27	21.27	17,599,300
19 Mar 2020	16.30	21.98	15.32	20.70	20.70	20,139,200
18 Mar 2020	17.16	17.87	14.56	16.05	16.05	16,577,200
17 Mar 2020	19.38	20.57	16.50	18.66	18.66	18,864,800
16 Mar 2020	20.20	21.40	18.81	19.12	19.12	14,451,100
13 Mar 2020	25.50	25.59	22.64	24.17	24.17	12,495,000
12 Mar 2020	24.37	26.40	23.87	23.88	23.88	13,630,900
11 Mar 2020	31.49	31.80	26.68	29.01	29.01	19,837,300
10 Mar 2020	34.15	34.64	30.61	32.89	32.89	9,774,800
09 Mar 2020	32.49	34.65	31.64	32.81	32.81	8,987,200
06 Mar 2020	35.99	37.98	35.46	36.02	36.02	9,436,000
05 Mar 2020	38.74	39.47	36.57	37.08	37.08	11,190,300
04 Mar 2020	38.12	41.30	37.44	40.27	40.27	14,959,900
03 Mar 2020	37.31	38.23	35.21	36.97	36.97	10,440,900
02 Mar 2020	38.49	38.49	36.10	36.91	36.91	11,296,300
28 Feb 2020	36.01	38.12	35.86	38.12	38.12	9,374,800
27 Feb 2020	37.62	39.50	35.00	37.78	37.78	14,781,800
26 Feb 2020	41.92	42.16	39.31	39.86	39.86	12,062,400
25 Feb 2020	43.34	44.18	41.60	41.82	41.82	11,628,300
24 Feb 2020	42.09	42.61	41.00	42.52	42.52	11,644,600
21 Feb 2020	45.23	45.56	44.53	44.70	44.70	4,305,700
20 Feb 2020	46.00	46.76	44.58	45.47	45.47	8,489,100
19 Feb 2020	45.26	46.33	44.44	46.24	46.24	7,439,100
18 Feb 2020	44.59	45.43	44.07	45.10	45.10	8,393,100
14 Feb 2020	47.12	47.15	44.68	44.69	44.69	21,569,300
13 Feb 2020	48.45	49.39	47.00	47.03	47.03	15,660,200
12 Feb 2020	51.25	51.30	48.42	48.46	48.46	36,622,800
11 Feb 2020	54.49	54.50	52.92	53.94	53.94	20,414,400
10 Feb 2020	50.82	53.92	50.33	53.72	53.72	15,370,400
07 Feb 2020	49.10	50.04	47.58	49.92	49.92	12,516,200
06 Feb 2020	48.45	48.67	46.83	47.42	47.42	7,127,500
05 Feb 2020	50.40	50.47	47.70	48.06	48.06	6,061,900
04 Feb 2020	48.50	50.96	48.11	50.00	50.00	8,123,600
03 Feb 2020	47.63	48.59	47.32	47.96	47.96	2,661,700
31 Jan 2020	47.41	47.67	46.48	47.48	47.48	4,001,500
30 Jan 2020	46.65	47.89	46.50	47.79	47.79	3,100,600
29 Jan 2020	47.97	48.64	46.36	46.84	46.84	7,489,400
28 Jan 2020	47.77	48.35	47.46	48.21	48.21	2,876,600
27 Jan 2020	46.83	47.65	46.13	47.36	47.36	3,803,000
24 Jan 2020	48.67	49.54	47.62	48.43	48.43	5,475,100
23 Jan 2020	47.48	48.92	47.10	48.48	48.48	4,143,100
22 Jan 2020	48.19	48.95	47.32	47.47	47.47	4,134,700
21 Jan 2020	46.50	48.77	46.36	47.98	47.98	6,253,100
17 Jan 2020	47.00	47.00	46.02	46.52	46.52	3,498,700
16 Jan 2020	47.55	47.55	46.11	46.83	46.83	3,354,500
15 Jan 2020	47.64	48.06	46.84	47.08	47.08	3,179,900
14 Jan 2020	46.36	48.00	46.26	47.68	47.68	4,940,500
13 Jan 2020	46.31	46.45	45.13	46.35	46.35	3,796,300
10 Jan 2020	45.59	46.24	45.36	46.06	46.06	4,512,000
09 Jan 2020	45.16	45.96	44.52	45.59	45.59	4,640,800
08 Jan 2020	44.14	45.74	43.87	45.08	45.08	5,636,300
07 Jan 2020	43.18	44.70	43.03	44.25	44.25	4,773,500
06 Jan 2020	42.79	43.81	42.38	43.10	43.10	4,964,600
03 Jan 2020	42.85	43.36	42.23	43.19	43.19	4,407,200
02 Jan 2020	43.22	44.07	43.17	43.58	43.58	3,912,100
31 Dec 2019	43.00	43.60	42.78	43.02	43.02	5,499,600
30 Dec 2019	45.60	45.67	43.05	43.50	43.50	8,655,100
27 Dec 2019	45.90	46.20	45.17	45.84	45.84	4,454,600
26 Dec 2019	45.70	45.81	45.01	45.73	45.73	5,179,100
24 Dec 2019	45.62	46.20	45.61	45.70	45.70	2,512,000
23 Dec 2019	47.91	48.00	45.26	45.54	45.54	10,834,700
20 Dec 2019	46.25	48.54	46.22	47.92	47.92	16,993,300
19 Dec 2019	46.79	47.00	46.02	46.28	46.28	4,477,700
18 Dec 2019	47.27	47.64	46.85	47.01	47.01	3,577,200
17 Dec 2019	48.24	48.25	47.22	47.50	47.50	4,077,800
16 Dec 2019	47.06	49.31	46.98	47.93	47.93	9,094,200
13 Dec 2019	46.74	47.67	46.60	46.75	46.75	3,011,700
12 Dec 2019	47.23	47.44	46.47	46.60	46.60	4,694,700
11 Dec 2019	45.37	47.55	45.28	47.36	47.36	3,803,000
10 Dec 2019	45.69	45.69	45.07	45.26	45.26	2,888,300
09 Dec 2019	45.20	46.09	44.88	45.42	45.42	2,771,000
06 Dec 2019	45.00	45.45	44.17	45.20	45.20	5,043,100
05 Dec 2019	47.09	47.18	44.05	45.06	45.06	13,027,800
04 Dec 2019	47.81	48.08	46.94	47.31	47.31	3,144,800
03 Dec 2019	46.55	47.56	46.08	47.51	47.51	2,870,100
02 Dec 2019	49.08	49.11	47.17	47.39	47.39	4,324,500
29 Nov 2019	49.00	49.69	48.65	48.98	48.98	1,702,300
27 Nov 2019	49.29	49.75	48.80	49.37	49.37	3,044,300
26 Nov 2019	48.49	49.78	48.17	49.00	49.00	6,769,300
25 Nov 2019	46.50	49.33	46.47	48.94	48.94	9,645,800
22 Nov 2019	46.70	47.20	46.23	46.46	46.46	6,344,600
21 Nov 2019	44.24	46.83	44.10	46.76	46.76	10,806,900
20 Nov 2019	44.00	44.54	42.77	43.95	43.95	7,547,700
19 Nov 2019	45.00	45.00	43.81	44.15	44.15	3,740,700
18 Nov 2019	43.29	45.36	42.80	44.86	44.86	9,062,500
15 Nov 2019	42.18	43.93	41.73	43.04	43.04	7,362,600
14 Nov 2019	42.83	42.91	40.65	41.92	41.92	8,868,300
13 Nov 2019	42.20	43.43	42.01	43.30	43.30	3,993,200
12 Nov 2019	42.74	43.45	42.20	42.33	42.33	4,293,400
11 Nov 2019	42.85	43.01	41.80	42.97	42.97	3,839,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more