UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.10-0.10 (-0.89%)
At close: 04:00PM EST
11.09 -0.01 (-0.09%)
After hours: 07:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202210.9111.1210.7111.1011.1010,271,800
01 Dec 202211.2711.5811.0611.2011.2010,777,400
30 Nov 202210.7211.2510.4811.2211.2231,346,900
29 Nov 202210.8111.1510.5910.7610.7613,346,800
28 Nov 202210.9711.0910.6910.7010.7010,906,300
25 Nov 202211.0911.1710.9011.1411.144,981,900
23 Nov 202211.0211.3910.7211.3111.3116,125,500
22 Nov 202210.8011.0610.4311.0511.0515,220,200
21 Nov 202211.0511.1010.7411.0511.0515,314,000
18 Nov 202211.5511.6011.0711.2111.2110,497,300
17 Nov 202211.7111.7311.2711.3511.3514,255,600
16 Nov 202212.7912.7911.9111.9711.9716,593,500
15 Nov 202213.5513.7413.0113.0713.0716,226,000
14 Nov 202212.5413.2512.4712.9512.9515,062,100
11 Nov 202211.1912.7911.1412.7012.7026,089,500
10 Nov 202211.2411.4910.9111.2811.2831,008,400
09 Nov 202210.7611.1010.6010.6410.6428,137,100
08 Nov 202211.9412.1910.6210.9010.9080,955,300
07 Nov 202214.1214.2613.2014.1414.1427,568,700
04 Nov 202213.9814.1513.1713.7413.7411,819,900
03 Nov 202213.7814.2213.4313.7213.7214,173,900
02 Nov 202214.9815.2613.9814.0014.0012,427,800
01 Nov 202215.9616.4015.1215.1515.1520,388,000
31 Oct 202214.5315.0214.3214.6414.6411,140,000
28 Oct 202214.5514.7714.0914.5214.5210,749,000
27 Oct 202214.7515.0314.4414.6314.637,604,900
26 Oct 202214.6915.1514.4014.7614.769,423,500
25 Oct 202213.9715.0313.9014.8114.8114,506,500
24 Oct 202213.4713.9113.2313.9013.9010,128,100
21 Oct 202213.1213.6412.9013.5613.5610,990,800
20 Oct 202212.9113.9412.9113.3113.3111,105,100
19 Oct 202213.0313.5512.9213.0213.0214,397,100
18 Oct 202213.3013.5413.0013.2913.2912,383,700
17 Oct 202212.1512.6912.0912.6612.6614,033,000
14 Oct 202212.2112.4011.7311.7711.779,546,000
13 Oct 202211.3512.2311.2111.9911.9913,878,400
12 Oct 202211.6212.1511.5011.9011.9019,996,100
11 Oct 202212.1912.3010.8211.2711.2739,753,100
10 Oct 202212.8113.0112.3612.8112.8111,877,900
07 Oct 202213.0213.1012.3212.5112.5116,712,700
06 Oct 202213.7614.2313.4313.7013.709,195,100
05 Oct 202213.3113.9213.2213.7513.759,669,100
04 Oct 202213.4113.8913.4113.8013.8015,195,600
03 Oct 202213.1913.2212.4712.9512.9514,537,900
30 Sept 202213.4113.8113.1313.1713.179,049,200
29 Sept 202214.1414.2613.0513.4813.4816,690,400
28 Sept 202214.0314.6213.8014.5014.5014,729,800
27 Sept 202213.8914.3513.7414.1614.1611,694,200
26 Sept 202213.5013.9913.4113.5213.5217,830,600
23 Sept 202214.2514.4013.7013.9913.9915,249,200
22 Sept 202215.7515.9114.6614.6914.6918,091,100
21 Sept 202216.8416.8815.8015.9415.9414,774,700
20 Sept 202216.0317.4416.0216.8716.8717,465,600
19 Sept 202216.1316.3915.9216.2416.2413,940,600
16 Sept 202216.2716.5716.0216.2716.2713,725,200
15 Sept 202217.0018.0816.8616.9916.9911,553,900
14 Sept 202216.8117.1316.3217.1117.1111,469,900
13 Sept 202217.3817.7716.7916.8816.8813,112,900
12 Sept 202218.1818.5817.8618.1918.1915,246,200
09 Sept 202217.1018.3617.0718.1118.1126,673,700
08 Sept 202214.5117.2114.2617.1717.1742,151,500
07 Sept 202213.9014.7613.8814.6914.698,675,500
06 Sept 202214.6814.6913.7713.9713.979,940,300
02 Sept 202214.9115.0314.3414.6014.607,850,100
01 Sept 202214.4514.6813.7114.6714.6711,527,300
31 Aug 202215.0015.3414.6614.7314.7310,569,600
30 Aug 202215.0215.1314.4714.7214.729,975,200
29 Aug 202214.7815.2614.7114.7314.737,966,300
26 Aug 202215.7816.0014.8814.9714.9710,281,400
25 Aug 202215.5515.9215.3515.8415.847,546,700
24 Aug 202215.2315.9215.1615.3915.399,291,000
23 Aug 202215.6515.8015.3215.3515.358,054,900
22 Aug 202216.2616.4315.1815.5215.5217,169,900
19 Aug 202217.2717.3716.5716.6516.6510,492,100
18 Aug 202217.9818.0217.5817.6017.606,607,800
17 Aug 202218.8018.9317.8017.9717.9714,805,400
16 Aug 202219.1219.7318.6819.3419.349,512,600
15 Aug 202219.1119.8518.8619.2919.297,992,300
12 Aug 202219.1719.4318.5819.4019.4011,344,600
11 Aug 202219.8120.5518.8818.9018.9012,045,300
10 Aug 202219.7020.1319.1519.4019.4015,119,400
09 Aug 202219.3819.6318.6618.6718.6714,189,900
08 Aug 202220.0621.5219.7819.8319.8323,531,700
05 Aug 202218.2120.3517.9220.2820.2847,487,000
04 Aug 202216.7417.4516.7417.3917.3927,582,400
03 Aug 202216.3516.9216.2416.7116.7123,366,300
02 Aug 202215.2516.2215.1516.1616.1629,803,800
01 Aug 202213.6414.1413.1713.9013.9012,540,900
29 Jul 202213.7013.8913.1913.8613.8611,762,900
28 Jul 202213.3313.8913.0513.8813.8811,858,900
27 Jul 202212.8313.3812.5213.3113.3110,838,900
26 Jul 202213.0713.1112.4712.5312.5310,823,900
25 Jul 202213.5213.5313.0213.3113.317,564,000
22 Jul 202214.3214.4713.4613.5413.548,055,100
21 Jul 202214.3914.5313.9914.1714.1710,305,100
20 Jul 202213.7914.8113.7914.7014.7014,194,700
19 Jul 202213.5213.8313.3013.6613.669,009,300
18 Jul 202213.2113.9913.1713.4113.4115,973,000
15 Jul 202212.3113.0312.1412.9412.9413,497,100
14 Jul 202212.3012.4812.0212.0912.0911,913,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...