Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.90-0.24 (-0.44%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jul 2021	55.66	55.73	54.47	54.90	54.90	2,730,200
22 Jul 2021	55.75	56.08	54.36	55.14	55.14	4,418,900
21 Jul 2021	53.00	56.12	52.94	55.77	55.77	5,955,400
20 Jul 2021	52.01	53.06	50.78	52.95	52.95	5,018,900
19 Jul 2021	52.06	52.18	50.54	51.72	51.72	7,056,800
16 Jul 2021	55.02	55.51	53.14	53.40	53.40	4,545,000
15 Jul 2021	55.86	56.13	54.22	54.73	54.73	3,593,600
14 Jul 2021	57.50	57.73	55.42	55.83	55.83	4,103,800
13 Jul 2021	57.73	58.12	56.80	57.07	57.07	3,346,400
12 Jul 2021	60.00	60.30	58.01	58.07	58.07	3,104,400
09 Jul 2021	59.22	60.21	58.56	60.06	60.06	2,676,700
08 Jul 2021	57.41	58.96	56.54	58.55	58.55	4,062,400
07 Jul 2021	61.73	61.88	58.03	58.75	58.75	5,801,300
06 Jul 2021	62.62	63.00	60.98	61.64	61.64	4,470,600
02 Jul 2021	62.00	63.07	61.61	62.79	62.79	3,507,400
01 Jul 2021	61.29	62.90	60.84	61.87	61.87	5,423,300
30 Jun 2021	59.66	61.38	59.66	60.48	60.48	3,741,600
29 Jun 2021	59.18	60.25	58.55	59.99	59.99	3,530,900
28 Jun 2021	61.50	61.56	58.59	58.73	58.73	5,371,000
25 Jun 2021	62.09	62.39	60.66	61.50	61.50	10,442,700
24 Jun 2021	61.25	61.97	60.17	61.78	61.78	3,747,000
23 Jun 2021	59.54	61.93	59.30	61.41	61.41	4,918,400
22 Jun 2021	59.38	59.68	58.04	59.06	59.06	3,429,700
21 Jun 2021	59.18	59.85	57.79	59.50	59.50	4,559,500
18 Jun 2021	58.80	59.61	57.69	58.48	58.48	4,640,500
17 Jun 2021	56.75	59.68	56.62	58.80	58.80	5,242,500
16 Jun 2021	57.83	57.96	56.04	56.97	56.97	3,881,200
15 Jun 2021	57.95	58.27	56.70	57.82	57.82	4,098,600
14 Jun 2021	56.30	60.30	56.20	58.41	58.41	8,750,900
11 Jun 2021	55.73	56.40	55.13	56.11	56.11	3,654,300
10 Jun 2021	56.13	56.20	54.54	55.66	55.66	4,991,300
09 Jun 2021	56.94	57.11	55.36	55.38	55.38	4,140,800
08 Jun 2021	58.91	59.05	56.35	56.74	56.74	5,714,600
07 Jun 2021	57.54	59.08	57.04	58.56	58.56	4,535,400
04 Jun 2021	56.65	57.51	56.46	57.40	57.40	2,963,100
03 Jun 2021	58.00	58.00	56.21	56.32	56.32	4,581,300
02 Jun 2021	58.70	59.12	57.65	58.46	58.46	4,065,400
01 Jun 2021	57.34	59.00	56.73	58.76	58.76	6,700,900
28 May 2021	55.29	57.39	55.22	57.09	57.09	9,039,000
27 May 2021	55.40	56.33	54.23	55.49	55.49	19,935,200
26 May 2021	53.10	55.07	52.81	54.92	54.92	6,364,700
25 May 2021	53.59	55.44	52.65	52.76	52.76	6,658,600
24 May 2021	52.42	54.00	51.98	53.31	53.31	5,993,700
21 May 2021	52.49	53.75	51.81	52.32	52.32	4,842,100
20 May 2021	52.73	52.89	50.51	51.96	51.96	7,883,500
19 May 2021	49.89	52.39	49.75	52.21	52.21	5,218,200
18 May 2021	51.11	53.16	51.04	51.51	51.51	9,206,200
17 May 2021	49.25	50.12	48.71	49.71	49.71	4,213,300
14 May 2021	47.11	50.19	46.97	49.65	49.65	8,314,800
13 May 2021	47.30	48.26	45.28	46.02	46.02	9,573,500
12 May 2021	48.87	49.77	46.34	46.89	46.89	10,442,500
11 May 2021	47.40	49.85	47.11	48.82	48.82	6,907,100
10 May 2021	51.27	51.68	48.71	49.16	49.16	7,563,700
07 May 2021	50.55	51.54	49.65	50.07	50.07	7,766,100
06 May 2021	50.63	51.27	48.71	49.80	49.80	14,933,500
05 May 2021	57.57	57.60	52.00	52.63	52.63	25,071,200
04 May 2021	56.19	56.49	53.48	56.19	56.19	14,453,700
03 May 2021	56.30	57.35	56.03	57.08	57.08	6,547,400
30 Apr 2021	56.06	58.06	55.25	55.66	55.66	10,841,900
29 Apr 2021	63.96	63.96	54.36	57.10	57.10	27,085,900
28 Apr 2021	62.24	64.08	61.03	63.40	63.40	4,482,200
27 Apr 2021	64.85	65.64	62.05	62.14	62.14	9,832,700
26 Apr 2021	63.98	64.80	62.94	63.06	63.06	4,745,000
23 Apr 2021	61.40	63.81	61.29	63.70	63.70	4,369,000
22 Apr 2021	60.76	62.52	59.91	61.00	61.00	4,749,200
21 Apr 2021	60.31	61.38	59.13	60.74	60.74	5,305,500
20 Apr 2021	61.73	62.04	58.80	60.80	60.80	5,179,600
19 Apr 2021	62.94	63.54	61.62	61.87	61.87	3,871,600
16 Apr 2021	64.47	64.87	63.14	63.40	63.40	3,292,800
15 Apr 2021	63.47	65.01	62.74	64.44	64.44	5,304,900
14 Apr 2021	62.34	64.99	62.29	62.80	62.80	5,163,700
13 Apr 2021	59.26	62.38	58.35	62.33	62.33	5,672,900
12 Apr 2021	61.26	62.25	59.03	59.85	59.85	8,687,600
09 Apr 2021	61.50	61.75	59.71	60.97	60.97	7,642,800
08 Apr 2021	61.11	62.14	60.52	62.01	62.01	4,918,700
07 Apr 2021	63.85	64.14	60.79	60.96	60.96	6,128,900
06 Apr 2021	64.53	65.35	64.12	64.24	64.24	3,730,500
05 Apr 2021	65.55	65.94	63.55	64.47	64.47	4,202,300
01 Apr 2021	63.45	64.68	62.07	64.64	64.64	5,154,600
31 Mar 2021	62.97	63.96	61.41	63.18	63.18	5,822,100
30 Mar 2021	63.61	63.94	62.33	63.05	63.05	3,475,500
29 Mar 2021	64.49	65.19	63.45	63.62	63.62	3,171,800
26 Mar 2021	64.71	65.42	63.35	64.51	64.51	4,384,900
25 Mar 2021	59.91	63.88	59.54	63.57	63.57	4,677,100
24 Mar 2021	62.37	63.75	60.89	60.97	60.97	3,239,300
23 Mar 2021	63.80	64.16	60.86	61.56	61.56	5,399,100
22 Mar 2021	66.68	66.97	63.96	64.16	64.16	5,067,200
19 Mar 2021	65.56	67.47	64.23	66.56	66.56	6,036,300
18 Mar 2021	66.43	68.28	65.52	66.08	66.08	8,046,800
17 Mar 2021	64.99	66.30	64.24	65.93	65.93	5,639,700
16 Mar 2021	67.34	67.78	63.94	64.69	64.69	6,503,300
15 Mar 2021	66.33	67.80	64.87	67.42	67.42	8,146,200
12 Mar 2021	62.49	66.90	61.73	66.37	66.37	8,332,600
11 Mar 2021	62.29	64.91	62.20	62.72	62.72	5,778,600
10 Mar 2021	62.68	63.90	61.13	61.31	61.31	7,269,700
09 Mar 2021	65.05	65.18	61.76	62.34	62.34	8,113,400
08 Mar 2021	65.34	65.95	63.78	64.31	64.31	8,828,300
05 Mar 2021	63.16	65.09	60.98	64.12	64.12	14,017,600
04 Mar 2021	61.50	63.26	59.44	61.87	61.87	13,491,600
03 Mar 2021	59.70	63.58	57.98	61.76	61.76	23,938,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22527,995.57+447.57(+1.62%)

HANG SENG27,321.98-401.82(-1.45%)

CRUDE OIL72.070.00(0.00%)

GOLD FUTURES1,798.90-2.90(-0.16%)

DOW35,061.55+238.15(+0.68%)

BTC-GBP26,398.43+1,541.54(+6.20%)

Lyft, Inc. (LYFT)

NIKKEI 225
27,995.57
+447.57(+1.62%)

HANG SENG
27,321.98
-401.82(-1.45%)

CRUDE OIL
72.07
0.00(0.00%)

GOLD FUTURES
1,798.90
-2.90(-0.16%)

DOW
35,061.55
+238.15(+0.68%)

BTC-GBP
26,398.43
+1,541.54(+6.20%)