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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	39.37	39.90	38.77	39.04	39.04	3,664,800
25 Nov 2020	39.00	39.60	38.20	39.52	39.52	5,409,700
24 Nov 2020	40.40	40.40	39.18	39.49	39.49	9,086,200
23 Nov 2020	38.54	39.95	38.44	39.35	39.35	9,408,300
20 Nov 2020	40.17	40.30	37.73	38.10	38.10	12,373,000
19 Nov 2020	39.60	40.75	39.12	40.11	40.11	7,658,400
18 Nov 2020	39.81	41.41	39.52	39.77	39.77	8,909,500
17 Nov 2020	38.86	40.44	38.72	39.42	39.42	8,342,900
16 Nov 2020	39.04	40.01	38.71	39.92	39.92	12,649,100
13 Nov 2020	36.75	37.74	35.97	37.54	37.54	8,256,600
12 Nov 2020	35.46	37.81	35.43	36.46	36.46	13,324,300
11 Nov 2020	37.29	38.90	35.86	36.41	36.41	30,160,800
10 Nov 2020	36.78	38.06	35.89	36.05	36.05	22,041,700
09 Nov 2020	35.00	37.98	34.96	37.69	37.69	36,882,200
06 Nov 2020	28.65	30.33	27.93	29.84	29.84	16,028,400
05 Nov 2020	29.09	29.75	28.72	29.03	29.03	12,774,700
04 Nov 2020	31.70	32.12	28.31	29.19	29.19	60,939,000
03 Nov 2020	24.91	26.60	24.86	26.23	26.23	16,311,400
02 Nov 2020	23.19	24.67	22.90	24.50	24.50	12,181,700
30 Oct 2020	22.82	23.43	22.40	22.83	22.83	8,012,800
29 Oct 2020	22.23	23.27	21.91	22.93	22.93	7,482,600
28 Oct 2020	22.44	22.62	21.34	22.23	22.23	17,627,600
27 Oct 2020	24.76	24.79	22.89	22.94	22.94	15,308,000
26 Oct 2020	25.68	26.02	24.68	24.84	24.84	7,230,200
23 Oct 2020	25.42	26.22	25.07	26.02	26.02	8,124,600
22 Oct 2020	24.80	25.70	24.70	25.58	25.58	7,329,600
21 Oct 2020	24.97	25.00	24.17	24.66	24.66	10,514,100
20 Oct 2020	24.96	25.63	24.55	25.13	25.13	11,399,000
19 Oct 2020	25.70	25.79	24.60	24.63	24.63	9,830,200
16 Oct 2020	25.83	25.83	25.21	25.53	25.53	6,769,800
15 Oct 2020	26.35	26.36	25.53	25.60	25.60	9,010,500
14 Oct 2020	26.50	26.96	26.16	26.75	26.75	7,880,300
13 Oct 2020	27.14	27.20	26.33	26.33	26.33	8,732,100
12 Oct 2020	27.92	27.92	26.93	27.24	27.24	6,813,300
09 Oct 2020	27.52	28.09	27.45	27.80	27.80	6,724,300
08 Oct 2020	26.47	27.59	26.37	27.21	27.21	13,330,700
07 Oct 2020	26.75	26.90	26.11	26.27	26.27	10,848,600
06 Oct 2020	27.08	27.37	26.24	26.41	26.41	9,303,900
05 Oct 2020	27.83	28.06	26.65	26.69	26.69	10,741,000
02 Oct 2020	26.90	27.94	26.75	27.63	27.63	6,786,200
01 Oct 2020	28.00	28.36	27.57	27.81	27.81	7,132,300
30 Sep 2020	27.36	28.11	27.34	27.55	27.55	7,189,800
29 Sep 2020	27.95	27.95	27.12	27.14	27.14	5,938,600
28 Sep 2020	28.14	28.44	27.72	28.05	28.05	7,257,100
25 Sep 2020	26.66	27.53	26.52	27.53	27.53	5,470,400
24 Sep 2020	26.86	27.47	26.51	26.77	26.77	8,672,100
23 Sep 2020	28.27	28.56	26.96	26.97	26.97	6,471,800
22 Sep 2020	29.17	29.17	28.00	28.31	28.31	9,349,500
21 Sep 2020	29.54	29.79	28.44	28.90	28.90	9,288,300
18 Sep 2020	31.24	31.29	30.19	30.59	30.59	8,020,000
17 Sep 2020	30.00	31.37	29.58	31.24	31.24	9,536,700
16 Sep 2020	30.16	31.10	30.16	30.70	30.70	8,438,100
15 Sep 2020	32.26	32.27	30.05	30.23	30.23	14,197,200
14 Sep 2020	30.83	32.15	30.83	31.97	31.97	9,740,000
11 Sep 2020	29.77	31.21	29.57	30.76	30.76	9,865,700
10 Sep 2020	30.21	31.20	29.33	29.51	29.51	8,130,600
09 Sep 2020	29.81	30.50	29.24	29.87	29.87	8,865,200
08 Sep 2020	28.23	30.95	28.04	30.10	30.10	10,688,900
04 Sep 2020	28.63	29.17	27.17	28.97	28.97	7,066,400
03 Sep 2020	28.78	29.35	28.04	28.56	28.56	10,351,100
02 Sep 2020	29.40	29.53	28.29	28.61	28.61	9,083,400
01 Sep 2020	29.53	29.87	28.93	29.43	29.43	5,627,400
31 Aug 2020	30.64	30.87	29.59	29.67	29.67	4,815,200
28 Aug 2020	29.99	30.82	29.71	30.77	30.77	7,761,000
27 Aug 2020	29.68	29.80	28.94	29.70	29.70	6,494,500
26 Aug 2020	29.00	29.94	28.90	29.52	29.52	6,895,000
25 Aug 2020	28.94	29.19	28.47	29.01	29.01	5,067,500
24 Aug 2020	29.05	29.27	28.25	28.98	28.98	6,044,400
21 Aug 2020	29.46	30.23	28.63	28.93	28.93	12,728,300
20 Aug 2020	27.80	30.91	25.74	29.76	29.76	56,019,000
19 Aug 2020	27.73	28.70	27.72	28.14	28.14	7,487,700
18 Aug 2020	27.15	28.03	26.96	27.94	27.94	11,469,800
17 Aug 2020	28.36	28.42	26.52	27.17	27.17	14,004,400
14 Aug 2020	28.55	28.98	28.07	28.51	28.51	9,606,500
13 Aug 2020	29.69	29.88	28.73	28.88	28.88	18,662,700
12 Aug 2020	30.99	31.62	30.35	30.52	30.52	12,517,800
11 Aug 2020	30.72	31.45	30.43	30.65	30.65	9,798,200
10 Aug 2020	30.27	31.60	29.53	31.05	31.05	11,740,900
07 Aug 2020	31.14	31.14	29.51	30.19	30.19	11,184,600
06 Aug 2020	30.73	32.78	30.69	32.34	32.34	7,581,200
05 Aug 2020	30.75	31.03	30.26	30.89	30.89	4,281,000
04 Aug 2020	29.00	30.58	28.95	30.50	30.50	7,333,200
03 Aug 2020	29.25	29.36	28.66	29.09	29.09	4,203,900
31 Jul 2020	29.70	29.81	28.68	29.23	29.23	5,468,100
30 Jul 2020	29.34	29.55	28.69	29.48	29.48	5,664,800
29 Jul 2020	29.74	30.13	29.43	29.89	29.89	3,932,400
28 Jul 2020	29.70	30.05	29.35	29.49	29.49	4,018,700
27 Jul 2020	30.56	30.69	29.44	29.89	29.89	4,445,900
24 Jul 2020	30.50	30.61	29.09	30.42	30.42	7,728,400
23 Jul 2020	30.61	31.68	30.26	30.86	30.86	6,052,400
22 Jul 2020	30.16	30.93	30.05	30.84	30.84	5,087,200
21 Jul 2020	30.84	31.27	30.18	30.49	30.49	5,492,500
20 Jul 2020	29.56	30.64	29.21	30.57	30.57	5,673,900
17 Jul 2020	29.59	30.15	29.11	29.73	29.73	5,232,400
16 Jul 2020	30.14	30.18	28.78	29.58	29.58	7,299,500
15 Jul 2020	28.88	30.83	28.79	30.78	30.78	11,125,400
14 Jul 2020	28.41	28.42	27.51	27.92	27.92	9,524,300
13 Jul 2020	30.86	31.20	28.68	28.81	28.81	9,037,100
10 Jul 2020	30.05	30.86	29.36	30.70	30.70	6,055,800
09 Jul 2020	32.14	32.16	29.62	29.90	29.90	9,671,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22526,500.00-144.71(-0.54%)

HANG SENG26,760.53-134.15(-0.50%)

CRUDE OIL44.97-0.56(-1.23%)

Lyft, Inc. (LYFT)

NIKKEI 225
26,500.00
-144.71(-0.54%)

HANG SENG
26,760.53
-134.15(-0.50%)

CRUDE OIL
44.97
-0.56(-1.23%)