Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.65+3.63 (+7.89%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2021	47.11	50.19	46.97	49.65	49.65	8,257,700
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	7,760,300
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	10,834,700
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	3,291,200
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	7,641,200
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	4,382,500
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	6,034,200
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	5,605,300
16 Mar 2021	67.34	67.78	63.94	64.69	64.69	6,444,600
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	8,217,900
11 Mar 2021	62.29	64.91	62.20	62.72	62.72	5,771,500
10 Mar 2021	62.68	63.90	61.13	61.31	61.31	7,267,000
09 Mar 2021	65.05	65.18	61.76	62.34	62.34	8,109,300
08 Mar 2021	65.34	65.95	63.78	64.31	64.31	8,797,700
05 Mar 2021	63.16	65.09	60.98	64.12	64.12	14,009,300
04 Mar 2021	61.50	63.26	59.44	61.87	61.87	13,442,500
03 Mar 2021	59.70	63.58	57.98	61.76	61.76	23,926,500
02 Mar 2021	57.51	58.16	56.72	57.06	57.06	3,801,700
01 Mar 2021	56.96	58.35	56.64	57.34	57.34	4,094,700
26 Feb 2021	55.74	57.19	54.86	55.70	55.70	4,477,400
25 Feb 2021	59.06	59.49	55.11	55.91	55.91	7,030,300
24 Feb 2021	57.64	59.66	56.69	59.13	59.13	6,370,900
23 Feb 2021	55.79	58.25	54.54	57.72	57.72	5,851,700
22 Feb 2021	58.14	59.47	56.70	56.82	56.82	7,936,000
19 Feb 2021	57.67	59.82	57.51	58.93	58.93	9,238,000
18 Feb 2021	57.00	58.32	56.45	57.07	57.07	7,219,000
17 Feb 2021	57.91	58.26	55.76	58.11	58.11	4,477,700
16 Feb 2021	58.15	58.92	57.38	58.46	58.46	7,250,300
12 Feb 2021	56.20	57.68	55.30	57.65	57.65	6,414,900
11 Feb 2021	55.76	57.60	55.40	57.07	57.07	10,478,600
10 Feb 2021	58.50	59.40	55.26	56.21	56.21	20,503,900
09 Feb 2021	52.94	54.79	52.70	53.64	53.64	11,509,000
08 Feb 2021	53.31	54.75	52.60	53.41	53.41	5,460,000
05 Feb 2021	52.25	53.54	52.14	53.12	53.12	6,222,500
04 Feb 2021	49.84	52.31	49.55	51.77	51.77	6,853,200
03 Feb 2021	47.89	49.74	47.21	49.41	49.41	5,047,200
02 Feb 2021	46.10	48.32	46.10	47.50	47.50	7,043,300
01 Feb 2021	45.56	45.83	44.75	45.51	45.51	6,732,600
29 Jan 2021	45.78	46.15	43.66	44.46	44.46	5,631,200
28 Jan 2021	44.75	46.86	44.33	46.22	46.22	6,464,700
27 Jan 2021	45.64	45.88	42.94	43.62	43.62	8,946,400
26 Jan 2021	47.47	48.78	46.76	46.90	46.90	5,446,500
25 Jan 2021	47.76	47.76	44.11	47.14	47.14	7,314,400
22 Jan 2021	47.81	48.05	47.01	47.81	47.81	3,493,400
21 Jan 2021	49.09	49.26	47.90	48.10	48.10	4,422,400
20 Jan 2021	49.28	50.25	48.53	48.94	48.94	4,810,000
19 Jan 2021	48.62	49.93	47.81	48.96	48.96	6,293,000
15 Jan 2021	48.63	49.03	47.54	47.88	47.88	4,187,600
14 Jan 2021	50.28	50.95	48.21	48.74	48.74	4,646,600
13 Jan 2021	50.14	51.24	49.14	49.78	49.78	6,696,400
12 Jan 2021	48.46	51.11	47.49	50.68	50.68	14,867,900
11 Jan 2021	46.62	48.86	46.06	48.37	48.37	5,472,200
08 Jan 2021	48.74	48.95	46.84	47.50	47.50	5,068,300
07 Jan 2021	48.09	49.27	48.09	48.84	48.84	6,651,100
06 Jan 2021	48.98	49.14	46.92	47.46	47.46	7,678,800
05 Jan 2021	47.02	49.24	46.60	48.85	48.85	5,338,100
04 Jan 2021	49.38	50.02	46.51	47.28	47.28	6,214,700
31 Dec 2020	50.26	50.30	49.05	49.13	49.13	3,224,100
30 Dec 2020	49.38	50.79	48.86	50.34	50.34	5,569,900
29 Dec 2020	49.51	50.23	48.74	49.25	49.25	6,320,200
28 Dec 2020	49.25	49.89	48.37	49.77	49.77	3,321,400
24 Dec 2020	50.02	50.07	48.69	48.86	48.86	1,939,700
23 Dec 2020	49.75	50.55	49.52	50.07	50.07	5,988,100
22 Dec 2020	50.11	50.18	48.93	49.51	49.51	4,437,700
21 Dec 2020	48.01	50.36	47.65	49.91	49.91	7,660,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,043.61+80.28(+1.15%)

FTSE 25022,336.10+266.80(+1.21%)

AIM1,236.38+11.54(+0.94%)

Lyft, Inc. (LYFT)

FTSE 100
7,043.61
+80.28(+1.15%)

FTSE 250
22,336.10
+266.80(+1.21%)

AIM
1,236.38
+11.54(+0.94%)