UK markets close in 5 hours 2 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.32-1.25 (-2.52%)
At close: 4:00PM EDT
48.50 +0.18 (+0.37%)
Pre-market: 06:22AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202149.1049.3248.0748.3248.322,982,800
21 Oct 202149.4550.6949.3549.5749.573,885,500
20 Oct 202150.0750.7849.3049.4149.413,245,900
19 Oct 202150.6950.7349.4350.0450.044,930,500
18 Oct 202150.7651.4150.4650.4750.473,437,800
15 Oct 202150.9052.7550.0551.5851.586,396,700
14 Oct 202153.2453.2650.2850.5150.519,119,000
13 Oct 202152.5253.4551.9253.2453.242,884,900
12 Oct 202153.0053.1952.1552.5552.552,978,500
11 Oct 202154.7954.9152.8052.8052.802,971,100
08 Oct 202155.0256.6154.3154.8954.893,234,700
07 Oct 202154.5656.1054.1754.7054.703,813,900
06 Oct 202152.5954.4052.2954.1654.163,466,300
05 Oct 202153.9354.2652.8952.9252.922,881,200
04 Oct 202154.4154.9152.8053.6853.683,905,400
01 Oct 202154.4055.7653.8755.4855.484,369,200
30 Sept 202153.2253.9552.3353.5953.593,454,500
29 Sept 202154.9454.9453.1953.3253.323,162,800
28 Sept 202155.7056.0254.0154.1854.182,757,800
27 Sept 202155.7856.7055.4955.9855.983,253,900
24 Sept 202155.0756.1655.0155.8655.863,322,400
23 Sept 202155.4256.1454.8155.6455.645,155,000
22 Sept 202154.9655.7754.5154.6954.694,972,000
21 Sept 202152.6555.0252.1454.4554.458,427,100
20 Sept 202150.4352.0850.3051.1251.124,322,700
17 Sept 202152.7753.0951.6252.1852.185,396,500
16 Sept 202150.7552.4750.5852.3952.394,322,600
15 Sept 202150.8551.2050.0151.0151.013,506,300
14 Sept 202151.5952.2150.0850.5350.535,012,700
13 Sept 202150.9452.5549.4851.8451.844,018,700
10 Sept 202151.1951.7049.9850.0150.013,333,000
09 Sept 202149.4751.1249.3050.5150.513,236,100
08 Sept 202150.4851.2449.0349.8149.813,456,300
07 Sept 202148.5850.8348.4550.5950.596,125,700
03 Sept 202149.1949.1947.7348.2148.213,745,900
02 Sept 202149.0049.9748.2049.3049.303,808,300
01 Sept 202148.0049.5947.8448.3748.374,550,300
31 Aug 202147.1648.1047.1347.6147.615,075,600
30 Aug 202148.4348.7146.9247.1347.134,307,000
27 Aug 202148.1249.2548.1248.3948.392,762,500
26 Aug 202149.3650.4548.1648.6048.603,069,600
25 Aug 202147.8849.5646.8649.4349.435,597,600
24 Aug 202147.4248.2747.3047.6747.677,341,500
23 Aug 202144.4947.2544.0647.2447.249,545,800
20 Aug 202146.3446.4944.7745.8945.8911,134,200
19 Aug 202149.2049.3046.3546.7946.797,034,400
18 Aug 202149.1650.6148.8949.5849.583,198,200
17 Aug 202150.0550.5048.1949.1149.115,530,100
16 Aug 202152.5852.5850.3750.8350.834,082,600
13 Aug 202153.9154.1552.9453.3953.392,776,300
12 Aug 202154.6154.8253.0253.8253.823,243,400
11 Aug 202153.4454.0452.0353.9153.914,266,600
10 Aug 202152.5854.0352.5353.8553.853,612,600
09 Aug 202152.1252.6051.1752.1352.133,872,200
06 Aug 202152.5153.6052.2252.4452.444,531,700
05 Aug 202149.6053.7549.5352.4252.4210,310,800
04 Aug 202154.0354.2749.4449.5349.5321,655,100
03 Aug 202156.3656.3653.8455.3855.389,309,600
02 Aug 202154.9757.7654.7656.0056.004,798,900
30 Jul 202156.0856.6955.0855.3255.322,842,200
29 Jul 202155.3057.5354.8156.7456.744,140,100
28 Jul 202153.9655.7953.7155.7755.774,639,100
27 Jul 202153.7453.9952.2053.3253.323,389,600
26 Jul 202154.8955.9053.7654.3954.393,894,400
23 Jul 202155.6655.7354.4754.9054.902,730,200
22 Jul 202155.7556.0854.3655.1455.144,418,900
21 Jul 202153.0056.1252.9455.7755.775,955,400
20 Jul 202152.0153.0650.7852.9552.955,018,900
19 Jul 202152.0652.1850.5451.7251.727,056,800
16 Jul 202155.0255.5153.1453.4053.404,546,600
15 Jul 202155.8656.1354.2254.7354.733,593,600
14 Jul 202157.5057.7355.4255.8355.834,103,800
13 Jul 202157.7358.1256.8057.0757.073,346,400
12 Jul 202160.0060.3058.0158.0758.073,104,400
09 Jul 202159.2260.2158.5660.0660.062,677,400
08 Jul 202157.4158.9656.5458.5558.554,062,400
07 Jul 202161.7361.8858.0358.7558.755,801,300
06 Jul 202162.6263.0060.9861.6461.644,470,600
02 Jul 202162.0063.0761.6162.7962.793,507,400
01 Jul 202161.2962.9060.8461.8761.875,423,300
30 Jun 202159.6661.3859.6660.4860.483,741,600
29 Jun 202159.1860.2558.5559.9959.993,530,900
28 Jun 202161.5061.5658.5958.7358.735,371,000
25 Jun 202162.0962.3960.6661.5061.5010,442,700
24 Jun 202161.2561.9760.1761.7861.783,747,000
23 Jun 202159.5461.9359.3061.4161.414,918,400
22 Jun 202159.3859.6858.0459.0659.063,429,700
21 Jun 202159.1859.8557.7959.5059.504,559,500
18 Jun 202158.8059.6157.6958.4858.484,640,500
17 Jun 202156.7559.6856.6258.8058.805,242,500
16 Jun 202157.8357.9656.0456.9756.973,881,200
15 Jun 202157.9558.2756.7057.8257.824,098,600
14 Jun 202156.3060.3056.2058.4158.418,750,900
11 Jun 202155.7356.4055.1356.1156.113,654,300
10 Jun 202156.1356.2054.5455.6655.664,991,300
09 Jun 202156.9457.1155.3655.3855.384,140,800
08 Jun 202158.9159.0556.3556.7456.745,714,600
07 Jun 202157.5459.0857.0458.5658.564,535,400
04 Jun 202156.6557.5156.4657.4057.402,963,100
03 Jun 202158.0058.0056.2156.3256.324,581,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...