UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.00-0.34 (-0.59%)
As of 11:50AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 202157.5158.1656.7257.0057.001,145,118
01 Mar 202156.9658.3556.6457.3457.344,094,700
26 Feb 202155.7457.1954.8655.7055.704,477,400
25 Feb 202159.0659.4955.1155.9155.917,030,300
24 Feb 202157.6459.6656.6959.1359.136,370,900
23 Feb 202155.7958.2554.5457.7257.725,851,700
22 Feb 202158.1459.4756.7056.8256.827,936,000
19 Feb 202157.6759.8257.5158.9358.939,238,000
18 Feb 202157.0058.3256.4557.0757.077,219,000
17 Feb 202157.9158.2655.7658.1158.114,477,700
16 Feb 202158.1558.9257.3858.4658.467,250,300
12 Feb 202156.2057.6855.3057.6557.656,411,500
11 Feb 202155.7657.6055.4057.0757.0710,475,000
10 Feb 202158.5059.4055.2656.2156.2120,503,900
09 Feb 202152.9454.7952.7053.6453.6411,509,000
08 Feb 202153.3154.7552.6053.4153.415,460,000
05 Feb 202152.2553.5452.1453.1253.126,218,000
04 Feb 202149.8452.3149.5551.7751.776,853,200
03 Feb 202147.8949.7447.2149.4149.415,047,200
02 Feb 202146.1048.3246.1047.5047.507,043,300
01 Feb 202145.5645.8344.7545.5145.516,732,600
29 Jan 202145.7846.1543.6644.4644.465,631,200
28 Jan 202144.7546.8644.3346.2246.226,464,700
27 Jan 202145.6445.8842.9443.6243.628,946,400
26 Jan 202147.4748.7846.7646.9046.905,446,500
25 Jan 202147.7647.7644.1147.1447.147,314,400
22 Jan 202147.8148.0547.0147.8147.813,493,400
21 Jan 202149.0949.2647.9048.1048.104,422,400
20 Jan 202149.2850.2548.5348.9448.944,810,000
19 Jan 202148.6249.9347.8148.9648.966,293,000
15 Jan 202148.6349.0347.5447.8847.884,187,600
14 Jan 202150.2850.9548.2148.7448.744,646,600
13 Jan 202150.1451.2449.1449.7849.786,696,400
12 Jan 202148.4651.1147.4950.6850.6814,871,300
11 Jan 202146.6248.8646.0648.3748.375,472,200
08 Jan 202148.7448.9546.8447.5047.505,068,300
07 Jan 202148.0949.2748.0948.8448.846,651,100
06 Jan 202148.9849.1446.9247.4647.467,678,800
05 Jan 202147.0249.2446.6048.8548.855,338,100
04 Jan 202149.3850.0246.5147.2847.286,214,700
31 Dec 202050.2650.3049.0549.1349.133,224,100
30 Dec 202049.3850.7948.8650.3450.345,569,900
29 Dec 202049.5150.2348.7449.2549.256,320,200
28 Dec 202049.2549.8948.3749.7749.773,321,400
24 Dec 202050.0250.0748.6948.8648.861,939,700
23 Dec 202049.7550.5549.5250.0750.075,988,100
22 Dec 202050.1150.1848.9349.5149.514,437,700
21 Dec 202048.0150.3647.6549.9149.917,660,200
18 Dec 202049.4350.1548.5549.9849.987,041,400
17 Dec 202049.8550.5549.1049.4749.475,987,300
16 Dec 202049.3050.3749.3049.9149.918,864,800
15 Dec 202046.9949.3346.9749.3049.306,935,700
14 Dec 202047.6248.4046.6346.7746.776,105,900
11 Dec 202048.0349.1746.4346.8746.877,040,700
10 Dec 202046.6548.6545.8148.1148.117,236,600
09 Dec 202047.2348.7546.2347.5347.5311,669,100
08 Dec 202046.0447.9046.0446.5246.527,448,800
07 Dec 202047.3547.7546.0346.5646.568,608,200
04 Dec 202043.4046.1443.4046.1046.1010,547,900
03 Dec 202043.4144.0642.4043.1043.108,617,000
02 Dec 202039.0343.8638.2043.4043.4017,157,800
01 Dec 202039.0840.8738.7339.6139.616,966,000
30 Nov 202038.7939.3537.6338.1738.175,303,100
27 Nov 202039.3739.9038.7739.0439.043,664,800
25 Nov 202039.0039.6038.2039.5239.525,409,700
24 Nov 202040.4040.4039.1839.4939.499,086,200
23 Nov 202038.5439.9538.4439.3539.359,408,300
20 Nov 202040.1740.3037.7338.1038.1012,373,000
19 Nov 202039.6040.7539.1240.1140.117,658,400
18 Nov 202039.8141.4139.5239.7739.778,909,500
17 Nov 202038.8640.4438.7239.4239.428,342,900
16 Nov 202039.0440.0138.7139.9239.9212,649,100
13 Nov 202036.7537.7435.9737.5437.548,256,600
12 Nov 202035.4637.8135.4336.4636.4613,324,300
11 Nov 202037.2938.9035.8636.4136.4130,160,800
10 Nov 202036.7838.0635.8936.0536.0522,041,700
09 Nov 202035.0037.9834.9637.6937.6936,882,200
06 Nov 202028.6530.3327.9329.8429.8416,028,400
05 Nov 202029.0929.7528.7229.0329.0312,774,700
04 Nov 202031.7032.1228.3129.1929.1960,939,000
03 Nov 202024.9126.6024.8626.2326.2316,311,400
02 Nov 202023.1924.6722.9024.5024.5012,181,700
30 Oct 202022.8223.4322.4022.8322.838,012,800
29 Oct 202022.2323.2721.9122.9322.937,482,600
28 Oct 202022.4422.6221.3422.2322.2317,627,600
27 Oct 202024.7624.7922.8922.9422.9415,308,000
26 Oct 202025.6826.0224.6824.8424.847,230,200
23 Oct 202025.4226.2225.0726.0226.028,124,600
22 Oct 202024.8025.7024.7025.5825.587,329,600
21 Oct 202024.9725.0024.1724.6624.6610,514,100
20 Oct 202024.9625.6324.5525.1325.1311,399,000
19 Oct 202025.7025.7924.6024.6324.639,830,200
16 Oct 202025.8325.8325.2125.5325.536,769,800
15 Oct 202026.3526.3625.5325.6025.609,010,500
14 Oct 202026.5026.9626.1626.7526.757,877,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...