Mail

LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	30.05	30.86	29.36	30.70	30.70	6,052,100
09 Jul 2020	32.14	32.16	29.62	29.90	29.90	9,671,600
08 Jul 2020	31.07	32.34	30.71	32.18	32.18	7,687,900
07 Jul 2020	32.76	32.90	30.86	30.94	30.94	9,092,900
06 Jul 2020	32.84	33.50	32.05	33.22	33.22	8,338,900
02 Jul 2020	32.72	33.39	31.68	31.82	31.82	6,162,500
01 Jul 2020	33.21	33.67	31.83	32.00	32.00	6,358,900
30 Jun 2020	32.77	33.34	32.22	33.01	33.01	5,410,000
29 Jun 2020	32.34	33.38	31.04	33.06	33.06	6,745,800
26 Jun 2020	32.87	33.17	31.83	32.27	32.27	11,900,900
25 Jun 2020	32.34	33.42	31.93	33.19	33.19	9,310,000
24 Jun 2020	35.08	35.33	32.74	32.79	32.79	11,275,400
23 Jun 2020	34.71	35.73	34.19	35.60	35.60	7,034,400
22 Jun 2020	34.80	34.93	32.95	34.25	34.25	9,522,400
19 Jun 2020	36.37	37.08	34.64	34.82	34.82	8,550,600
18 Jun 2020	35.05	36.05	34.80	35.83	35.83	5,841,900
17 Jun 2020	36.87	36.92	35.31	35.32	35.32	6,221,200
16 Jun 2020	38.10	38.38	36.42	36.71	36.71	9,045,000
15 Jun 2020	35.40	36.41	34.42	36.21	36.21	19,440,700
12 Jun 2020	37.25	37.49	35.95	36.89	36.89	12,044,800
11 Jun 2020	36.17	37.66	35.05	35.32	35.32	12,443,600
10 Jun 2020	39.41	39.61	37.60	38.56	38.56	9,524,800
09 Jun 2020	39.75	40.09	38.78	39.21	39.21	7,989,400
08 Jun 2020	39.93	41.19	39.23	40.98	40.98	11,217,900
05 Jun 2020	37.92	39.65	37.86	38.61	38.61	12,285,300
04 Jun 2020	34.71	36.75	34.10	36.08	36.08	11,770,300
03 Jun 2020	33.73	35.56	33.50	34.44	34.44	16,778,400
02 Jun 2020	32.80	33.01	31.50	31.68	31.68	6,809,800
01 Jun 2020	30.93	32.67	30.55	32.59	32.59	8,371,200
29 May 2020	31.46	32.04	30.62	31.26	31.26	6,822,800
28 May 2020	33.42	33.56	31.52	31.73	31.73	6,816,200
27 May 2020	32.95	33.88	31.39	33.75	33.75	9,270,500
26 May 2020	32.48	33.18	31.40	32.47	32.47	9,085,100
22 May 2020	30.31	31.27	29.57	31.26	31.26	6,699,300
21 May 2020	30.74	30.91	29.57	30.39	30.39	6,281,300
20 May 2020	31.40	31.95	30.08	30.82	30.82	8,503,900
19 May 2020	30.48	31.64	29.56	30.69	30.69	8,398,900
18 May 2020	29.87	31.08	29.39	30.43	30.43	11,939,600
15 May 2020	27.52	28.26	26.93	28.15	28.15	6,881,200
14 May 2020	27.70	27.97	26.13	27.72	27.72	12,560,300
13 May 2020	29.75	29.90	27.11	28.37	28.37	15,032,500
12 May 2020	31.09	32.08	29.35	29.53	29.53	13,414,500
11 May 2020	31.80	32.15	30.62	31.36	31.36	11,982,300
08 May 2020	32.23	33.56	32.23	32.73	32.73	11,895,100
07 May 2020	30.28	33.58	29.51	31.78	31.78	34,466,300
06 May 2020	26.49	26.67	25.19	26.12	26.12	17,790,700
05 May 2020	27.80	28.44	26.55	26.68	26.68	10,336,200
04 May 2020	28.78	29.00	26.27	27.03	27.03	13,393,000
01 May 2020	31.22	31.89	29.35	29.60	29.60	7,339,100
30 Apr 2020	33.45	34.37	32.42	32.83	32.83	4,610,900
29 Apr 2020	33.73	34.71	33.06	34.06	34.06	6,245,200
28 Apr 2020	35.00	35.11	32.42	32.74	32.74	7,842,500
27 Apr 2020	32.27	34.84	32.02	34.32	34.32	9,839,300
24 Apr 2020	30.51	31.99	29.83	31.96	31.96	4,935,700
23 Apr 2020	30.94	31.78	30.04	30.09	30.09	5,174,200
22 Apr 2020	29.80	30.85	29.12	30.70	30.70	4,316,400
21 Apr 2020	29.96	30.43	28.80	29.25	29.25	5,670,000
20 Apr 2020	28.20	30.30	28.01	30.10	30.10	6,190,400
17 Apr 2020	28.83	29.97	28.23	29.07	29.07	8,437,400
16 Apr 2020	28.45	28.70	27.01	27.14	27.14	6,881,400
15 Apr 2020	29.27	29.45	28.27	28.39	28.39	6,825,200
14 Apr 2020	31.23	32.18	29.74	30.50	30.50	5,713,400
13 Apr 2020	30.28	31.19	29.03	30.66	30.66	6,697,400
09 Apr 2020	30.28	32.30	29.81	30.33	30.33	11,335,800
08 Apr 2020	28.35	29.78	27.30	29.64	29.64	8,914,400
07 Apr 2020	28.12	29.76	26.36	27.50	27.50	13,303,100
06 Apr 2020	23.65	25.96	23.34	25.73	25.73	9,557,300
03 Apr 2020	22.44	23.03	20.84	22.00	22.00	7,375,600
02 Apr 2020	23.03	24.05	21.62	22.45	22.45	11,528,200
01 Apr 2020	25.60	26.11	23.38	23.50	23.50	8,898,400
31 Mar 2020	26.70	28.00	26.20	26.85	26.85	5,773,200
30 Mar 2020	26.81	28.39	25.30	26.92	26.92	8,729,500
27 Mar 2020	28.24	29.15	26.93	27.60	27.60	10,169,000
26 Mar 2020	28.56	30.67	27.95	29.94	29.94	9,461,800
25 Mar 2020	27.39	30.92	26.53	27.95	27.95	14,107,700
24 Mar 2020	24.58	27.42	23.49	27.06	27.06	12,634,400
23 Mar 2020	20.73	22.80	19.14	22.61	22.61	10,885,100
20 Mar 2020	22.38	24.86	20.75	21.27	21.27	17,599,300
19 Mar 2020	16.30	21.98	15.32	20.70	20.70	20,139,200
18 Mar 2020	17.16	17.87	14.56	16.05	16.05	16,577,200
17 Mar 2020	19.38	20.57	16.50	18.66	18.66	18,864,800
16 Mar 2020	20.20	21.40	18.81	19.12	19.12	14,451,100
13 Mar 2020	25.50	25.59	22.64	24.17	24.17	12,495,000
12 Mar 2020	24.37	26.40	23.87	23.88	23.88	13,630,900
11 Mar 2020	31.49	31.80	26.68	29.01	29.01	19,837,300
10 Mar 2020	34.15	34.64	30.61	32.89	32.89	9,774,800
09 Mar 2020	32.49	34.65	31.64	32.81	32.81	8,987,200
06 Mar 2020	35.99	37.98	35.46	36.02	36.02	9,436,000
05 Mar 2020	38.74	39.47	36.57	37.08	37.08	11,190,300
04 Mar 2020	38.12	41.30	37.44	40.27	40.27	14,959,900
03 Mar 2020	37.31	38.23	35.21	36.97	36.97	10,440,900
02 Mar 2020	38.49	38.49	36.10	36.91	36.91	11,296,300
28 Feb 2020	36.01	38.12	35.86	38.12	38.12	9,374,800
27 Feb 2020	37.62	39.50	35.00	37.78	37.78	14,772,500
26 Feb 2020	41.92	42.16	39.31	39.86	39.86	12,062,400
25 Feb 2020	43.34	44.18	41.60	41.82	41.82	11,628,300
24 Feb 2020	42.09	42.61	41.00	42.52	42.52	11,644,600
21 Feb 2020	45.23	45.56	44.53	44.70	44.70	4,305,700
20 Feb 2020	46.00	46.76	44.58	45.47	45.47	8,489,100
19 Feb 2020	45.26	46.33	44.44	46.24	46.24	7,439,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more