UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 May 202147.1150.1946.9749.6549.658,257,700
13 May 202147.3048.2645.2846.0246.029,573,500
12 May 202148.8749.7746.3446.8946.8910,442,500
11 May 202147.4049.8547.1148.8248.826,907,100
10 May 202151.2751.6848.7149.1649.167,563,700
07 May 202150.5551.5449.6550.0750.077,760,300
06 May 202150.6351.2748.7149.8049.8014,933,500
05 May 202157.5757.6052.0052.6352.6325,071,200
04 May 202156.1956.4953.4856.1956.1914,453,700
03 May 202156.3057.3556.0357.0857.086,547,400
30 Apr 202156.0658.0655.2555.6655.6610,834,700
29 Apr 202163.9663.9654.3657.1057.1027,085,900
28 Apr 202162.2464.0861.0363.4063.404,482,200
27 Apr 202164.8565.6462.0562.1462.149,832,700
26 Apr 202163.9864.8062.9463.0663.064,745,000
23 Apr 202161.4063.8161.2963.7063.704,369,000
22 Apr 202160.7662.5259.9161.0061.004,749,200
21 Apr 202160.3161.3859.1360.7460.745,305,500
20 Apr 202161.7362.0458.8060.8060.805,179,600
19 Apr 202162.9463.5461.6261.8761.873,871,600
16 Apr 202164.4764.8763.1463.4063.403,291,200
15 Apr 202163.4765.0162.7464.4464.445,304,900
14 Apr 202162.3464.9962.2962.8062.805,163,700
13 Apr 202159.2662.3858.3562.3362.335,672,900
12 Apr 202161.2662.2559.0359.8559.858,687,600
09 Apr 202161.5061.7559.7160.9760.977,641,200
08 Apr 202161.1162.1460.5262.0162.014,918,700
07 Apr 202163.8564.1460.7960.9660.966,128,900
06 Apr 202164.5365.3564.1264.2464.243,730,500
05 Apr 202165.5565.9463.5564.4764.474,202,300
01 Apr 202163.4564.6862.0764.6464.645,154,600
31 Mar 202162.9763.9661.4163.1863.185,822,100
30 Mar 202163.6163.9462.3363.0563.053,475,500
29 Mar 202164.4965.1963.4563.6263.623,171,800
26 Mar 202164.7165.4263.3564.5164.514,382,500
25 Mar 202159.9163.8859.5463.5763.574,677,100
24 Mar 202162.3763.7560.8960.9760.973,239,300
23 Mar 202163.8064.1660.8661.5661.565,399,100
22 Mar 202166.6866.9763.9664.1664.165,067,200
19 Mar 202165.5667.4764.2366.5666.566,034,200
18 Mar 202166.4368.2865.5266.0866.088,046,800
17 Mar 202164.9966.3064.2465.9365.935,605,300
16 Mar 202167.3467.7863.9464.6964.696,444,600
15 Mar 202166.3367.8064.8767.4267.428,146,200
12 Mar 202162.4966.9061.7366.3766.378,217,900
11 Mar 202162.2964.9162.2062.7262.725,771,500
10 Mar 202162.6863.9061.1361.3161.317,267,000
09 Mar 202165.0565.1861.7662.3462.348,109,300
08 Mar 202165.3465.9563.7864.3164.318,797,700
05 Mar 202163.1665.0960.9864.1264.1214,009,300
04 Mar 202161.5063.2659.4461.8761.8713,442,500
03 Mar 202159.7063.5857.9861.7661.7623,926,500
02 Mar 202157.5158.1656.7257.0657.063,801,700
01 Mar 202156.9658.3556.6457.3457.344,094,700
26 Feb 202155.7457.1954.8655.7055.704,477,400
25 Feb 202159.0659.4955.1155.9155.917,030,300
24 Feb 202157.6459.6656.6959.1359.136,370,900
23 Feb 202155.7958.2554.5457.7257.725,851,700
22 Feb 202158.1459.4756.7056.8256.827,936,000
19 Feb 202157.6759.8257.5158.9358.939,238,000
18 Feb 202157.0058.3256.4557.0757.077,219,000
17 Feb 202157.9158.2655.7658.1158.114,477,700
16 Feb 202158.1558.9257.3858.4658.467,250,300
12 Feb 202156.2057.6855.3057.6557.656,414,900
11 Feb 202155.7657.6055.4057.0757.0710,478,600
10 Feb 202158.5059.4055.2656.2156.2120,503,900
09 Feb 202152.9454.7952.7053.6453.6411,509,000
08 Feb 202153.3154.7552.6053.4153.415,460,000
05 Feb 202152.2553.5452.1453.1253.126,222,500
04 Feb 202149.8452.3149.5551.7751.776,853,200
03 Feb 202147.8949.7447.2149.4149.415,047,200
02 Feb 202146.1048.3246.1047.5047.507,043,300
01 Feb 202145.5645.8344.7545.5145.516,732,600
29 Jan 202145.7846.1543.6644.4644.465,631,200
28 Jan 202144.7546.8644.3346.2246.226,464,700
27 Jan 202145.6445.8842.9443.6243.628,946,400
26 Jan 202147.4748.7846.7646.9046.905,446,500
25 Jan 202147.7647.7644.1147.1447.147,314,400
22 Jan 202147.8148.0547.0147.8147.813,493,400
21 Jan 202149.0949.2647.9048.1048.104,422,400
20 Jan 202149.2850.2548.5348.9448.944,810,000
19 Jan 202148.6249.9347.8148.9648.966,293,000
15 Jan 202148.6349.0347.5447.8847.884,187,600
14 Jan 202150.2850.9548.2148.7448.744,646,600
13 Jan 202150.1451.2449.1449.7849.786,696,400
12 Jan 202148.4651.1147.4950.6850.6814,867,900
11 Jan 202146.6248.8646.0648.3748.375,472,200
08 Jan 202148.7448.9546.8447.5047.505,068,300
07 Jan 202148.0949.2748.0948.8448.846,651,100
06 Jan 202148.9849.1446.9247.4647.467,678,800
05 Jan 202147.0249.2446.6048.8548.855,338,100
04 Jan 202149.3850.0246.5147.2847.286,214,700
31 Dec 202050.2650.3049.0549.1349.133,224,100
30 Dec 202049.3850.7948.8650.3450.345,569,900
29 Dec 202049.5150.2348.7449.2549.256,320,200
28 Dec 202049.2549.8948.3749.7749.773,321,400
24 Dec 202050.0250.0748.6948.8648.861,939,700
23 Dec 202049.7550.5549.5250.0750.075,988,100
22 Dec 202050.1150.1848.9349.5149.514,437,700
21 Dec 202048.0150.3647.6549.9149.917,660,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...