UK markets open in 2 hours 58 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.04-0.48 (-1.21%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202026.5026.9626.1626.7526.757,880,300
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
06 Oct 202027.0827.3726.2426.4126.419,303,900
05 Oct 202027.8328.0626.6526.6926.6910,741,000
02 Oct 202026.9027.9426.7527.6327.636,786,200
01 Oct 202028.0028.3627.5727.8127.817,132,300
30 Sep 202027.3628.1127.3427.5527.557,189,800
29 Sep 202027.9527.9527.1227.1427.145,938,600
28 Sep 202028.1428.4427.7228.0528.057,257,100
25 Sep 202026.6627.5326.5227.5327.535,470,400
24 Sep 202026.8627.4726.5126.7726.778,672,100
23 Sep 202028.2728.5626.9626.9726.976,471,800
22 Sep 202029.1729.1728.0028.3128.319,349,500
21 Sep 202029.5429.7928.4428.9028.909,288,300
18 Sep 202031.2431.2930.1930.5930.598,020,000
17 Sep 202030.0031.3729.5831.2431.249,536,700
16 Sep 202030.1631.1030.1630.7030.708,438,100
15 Sep 202032.2632.2730.0530.2330.2314,197,200
14 Sep 202030.8332.1530.8331.9731.979,740,000
11 Sep 202029.7731.2129.5730.7630.769,865,700
10 Sep 202030.2131.2029.3329.5129.518,130,600
09 Sep 202029.8130.5029.2429.8729.878,865,200
08 Sep 202028.2330.9528.0430.1030.1010,688,900
04 Sep 202028.6329.1727.1728.9728.977,066,400
03 Sep 202028.7829.3528.0428.5628.5610,351,100
02 Sep 202029.4029.5328.2928.6128.619,083,400
01 Sep 202029.5329.8728.9329.4329.435,627,400
31 Aug 202030.6430.8729.5929.6729.674,815,200
28 Aug 202029.9930.8229.7130.7730.777,761,000
27 Aug 202029.6829.8028.9429.7029.706,494,500
26 Aug 202029.0029.9428.9029.5229.526,895,000
25 Aug 202028.9429.1928.4729.0129.015,067,500
24 Aug 202029.0529.2728.2528.9828.986,044,400
21 Aug 202029.4630.2328.6328.9328.9312,728,300
20 Aug 202027.8030.9125.7429.7629.7656,019,000
19 Aug 202027.7328.7027.7228.1428.147,487,700
18 Aug 202027.1528.0326.9627.9427.9411,469,800
17 Aug 202028.3628.4226.5227.1727.1714,004,400
14 Aug 202028.5528.9828.0728.5128.519,606,500
13 Aug 202029.6929.8828.7328.8828.8818,662,700
12 Aug 202030.9931.6230.3530.5230.5212,517,800
11 Aug 202030.7231.4530.4330.6530.659,798,200
10 Aug 202030.2731.6029.5331.0531.0511,740,900
07 Aug 202031.1431.1429.5130.1930.1911,184,600
06 Aug 202030.7332.7830.6932.3432.347,581,200
05 Aug 202030.7531.0330.2630.8930.894,281,000
04 Aug 202029.0030.5828.9530.5030.507,333,200
03 Aug 202029.2529.3628.6629.0929.094,203,900
31 Jul 202029.7029.8128.6829.2329.235,468,100
30 Jul 202029.3429.5528.6929.4829.485,664,800
29 Jul 202029.7430.1329.4329.8929.893,932,400
28 Jul 202029.7030.0529.3529.4929.494,018,700
27 Jul 202030.5630.6929.4429.8929.894,445,900
24 Jul 202030.5030.6129.0930.4230.427,728,400
23 Jul 202030.6131.6830.2630.8630.866,052,400
22 Jul 202030.1630.9330.0530.8430.845,087,200
21 Jul 202030.8431.2730.1830.4930.495,492,500
20 Jul 202029.5630.6429.2130.5730.575,673,900
17 Jul 202029.5930.1529.1129.7329.735,232,400
16 Jul 202030.1430.1828.7829.5829.587,299,500
15 Jul 202028.8830.8328.7930.7830.7811,125,400
14 Jul 202028.4128.4227.5127.9227.929,524,300
13 Jul 202030.8631.2028.6828.8128.819,037,100
10 Jul 202030.0530.8629.3630.7030.706,055,800
09 Jul 202032.1432.1629.6229.9029.909,671,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...