LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202022.4423.0320.8422.0022.007,347,100
02 Apr 202023.0324.0521.6222.4522.4511,528,200
01 Apr 202025.6026.1123.3823.5023.508,898,400
31 Mar 202026.7028.0026.2026.8526.855,773,200
30 Mar 202026.8128.3925.3026.9226.928,729,500
27 Mar 202028.2429.1526.9327.6027.6010,169,000
26 Mar 202028.5630.6727.9529.9429.949,461,800
25 Mar 202027.3930.9226.5327.9527.9514,107,700
24 Mar 202024.5827.4223.4927.0627.0612,634,400
23 Mar 202020.7322.8019.1422.6122.6110,885,100
20 Mar 202022.3824.8620.7521.2721.2717,599,300
19 Mar 202016.3021.9815.3220.7020.7020,139,200
18 Mar 202017.1617.8714.5616.0516.0516,577,200
17 Mar 202019.3820.5716.5018.6618.6618,864,800
16 Mar 202020.2021.4018.8119.1219.1214,451,100
13 Mar 202025.5025.5922.6424.1724.1712,495,000
12 Mar 202024.3726.4023.8723.8823.8813,630,900
11 Mar 202031.4931.8026.6829.0129.0119,837,300
10 Mar 202034.1534.6430.6132.8932.899,774,800
09 Mar 202032.4934.6531.6432.8132.818,987,200
06 Mar 202035.9937.9835.4636.0236.029,436,000
05 Mar 202038.7439.4736.5737.0837.0811,190,300
04 Mar 202038.1241.3037.4440.2740.2714,959,900
03 Mar 202037.3138.2335.2136.9736.9710,440,900
02 Mar 202038.4938.4936.1036.9136.9111,296,300
28 Feb 202036.0138.1235.8638.1238.129,374,800
27 Feb 202037.6239.5035.0037.7837.7814,781,800
26 Feb 202041.9242.1639.3139.8639.8612,062,400
25 Feb 202043.3444.1841.6041.8241.8211,628,300
24 Feb 202042.0942.6141.0042.5242.5211,644,600
21 Feb 202045.2345.5644.5344.7044.704,305,700
20 Feb 202046.0046.7644.5845.4745.478,489,100
19 Feb 202045.2646.3344.4446.2446.247,439,100
18 Feb 202044.5945.4344.0745.1045.108,393,100
14 Feb 202047.1247.1544.6844.6944.6921,569,300
13 Feb 202048.4549.3947.0047.0347.0315,660,200
12 Feb 202051.2551.3048.4248.4648.4636,622,800
11 Feb 202054.4954.5052.9253.9453.9420,414,400
10 Feb 202050.8253.9250.3353.7253.7215,370,400
07 Feb 202049.1050.0447.5849.9249.9212,516,200
06 Feb 202048.4548.6746.8347.4247.427,127,500
05 Feb 202050.4050.4747.7048.0648.066,061,900
04 Feb 202048.5050.9648.1150.0050.008,123,600
03 Feb 202047.6348.5947.3247.9647.962,661,700
31 Jan 202047.4147.6746.4847.4847.484,001,500
30 Jan 202046.6547.8946.5047.7947.793,100,600
29 Jan 202047.9748.6446.3646.8446.847,489,400
28 Jan 202047.7748.3547.4648.2148.212,876,600
27 Jan 202046.8347.6546.1347.3647.363,803,000
24 Jan 202048.6749.5447.6248.4348.435,475,100
23 Jan 202047.4848.9247.1048.4848.484,143,100
22 Jan 202048.1948.9547.3247.4747.474,134,700
21 Jan 202046.5048.7746.3647.9847.986,253,100
17 Jan 202047.0047.0046.0246.5246.523,498,700
16 Jan 202047.5547.5546.1146.8346.833,354,500
15 Jan 202047.6448.0646.8447.0847.083,179,900
14 Jan 202046.3648.0046.2647.6847.684,940,500
13 Jan 202046.3146.4545.1346.3546.353,796,300
10 Jan 202045.5946.2445.3646.0646.064,512,000
09 Jan 202045.1645.9644.5245.5945.594,640,800
08 Jan 202044.1445.7443.8745.0845.085,636,300
07 Jan 202043.1844.7043.0344.2544.254,773,500
06 Jan 202042.7943.8142.3843.1043.104,964,600
03 Jan 202042.8543.3642.2343.1943.194,407,200
02 Jan 202043.2244.0743.1743.5843.583,912,100
31 Dec 201943.0043.6042.7843.0243.025,499,600
30 Dec 201945.6045.6743.0543.5043.508,655,100
27 Dec 201945.9046.2045.1745.8445.844,454,600
26 Dec 201945.7045.8145.0145.7345.735,179,100
24 Dec 201945.6246.2045.6145.7045.702,512,000
23 Dec 201947.9148.0045.2645.5445.5410,834,700
20 Dec 201946.2548.5446.2247.9247.9216,993,300
19 Dec 201946.7947.0046.0246.2846.284,477,700
18 Dec 201947.2747.6446.8547.0147.013,577,200
17 Dec 201948.2448.2547.2247.5047.504,077,800
16 Dec 201947.0649.3146.9847.9347.939,094,200
13 Dec 201946.7447.6746.6046.7546.753,011,700
12 Dec 201947.2347.4446.4746.6046.604,694,700
11 Dec 201945.3747.5545.2847.3647.363,803,000
10 Dec 201945.6945.6945.0745.2645.262,888,300
09 Dec 201945.2046.0944.8845.4245.422,771,000
06 Dec 201945.0045.4544.1745.2045.205,043,100
05 Dec 201947.0947.1844.0545.0645.0613,027,800
04 Dec 201947.8148.0846.9447.3147.313,144,800
03 Dec 201946.5547.5646.0847.5147.512,870,100
02 Dec 201949.0849.1147.1747.3947.394,324,500
29 Nov 201949.0049.6948.6548.9848.981,702,300
27 Nov 201949.2949.7548.8049.3749.373,044,300
26 Nov 201948.4949.7848.1749.0049.006,769,300
25 Nov 201946.5049.3346.4748.9448.949,645,800
22 Nov 201946.7047.2046.2346.4646.466,344,600
21 Nov 201944.2446.8344.1046.7646.7610,806,900
20 Nov 201944.0044.5442.7743.9543.957,547,700
19 Nov 201945.0045.0043.8144.1544.153,740,700
18 Nov 201943.2945.3642.8044.8644.869,062,500
15 Nov 201942.1843.9341.7343.0443.047,362,600
14 Nov 201942.8342.9140.6541.9241.928,868,300
13 Nov 201942.2043.4342.0143.3043.303,993,200
12 Nov 201942.7443.4542.2042.3342.334,293,400
11 Nov 201942.8543.0141.8042.9742.973,839,900
*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