LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202030.0530.8629.3630.7030.706,052,100
09 Jul 202032.1432.1629.6229.9029.909,671,600
08 Jul 202031.0732.3430.7132.1832.187,687,900
07 Jul 202032.7632.9030.8630.9430.949,092,900
06 Jul 202032.8433.5032.0533.2233.228,338,900
02 Jul 202032.7233.3931.6831.8231.826,162,500
01 Jul 202033.2133.6731.8332.0032.006,358,900
30 Jun 202032.7733.3432.2233.0133.015,410,000
29 Jun 202032.3433.3831.0433.0633.066,745,800
26 Jun 202032.8733.1731.8332.2732.2711,900,900
25 Jun 202032.3433.4231.9333.1933.199,310,000
24 Jun 202035.0835.3332.7432.7932.7911,275,400
23 Jun 202034.7135.7334.1935.6035.607,034,400
22 Jun 202034.8034.9332.9534.2534.259,522,400
19 Jun 202036.3737.0834.6434.8234.828,550,600
18 Jun 202035.0536.0534.8035.8335.835,841,900
17 Jun 202036.8736.9235.3135.3235.326,221,200
16 Jun 202038.1038.3836.4236.7136.719,045,000
15 Jun 202035.4036.4134.4236.2136.2119,440,700
12 Jun 202037.2537.4935.9536.8936.8912,044,800
11 Jun 202036.1737.6635.0535.3235.3212,443,600
10 Jun 202039.4139.6137.6038.5638.569,524,800
09 Jun 202039.7540.0938.7839.2139.217,989,400
08 Jun 202039.9341.1939.2340.9840.9811,217,900
05 Jun 202037.9239.6537.8638.6138.6112,285,300
04 Jun 202034.7136.7534.1036.0836.0811,770,300
03 Jun 202033.7335.5633.5034.4434.4416,778,400
02 Jun 202032.8033.0131.5031.6831.686,809,800
01 Jun 202030.9332.6730.5532.5932.598,371,200
29 May 202031.4632.0430.6231.2631.266,822,800
28 May 202033.4233.5631.5231.7331.736,816,200
27 May 202032.9533.8831.3933.7533.759,270,500
26 May 202032.4833.1831.4032.4732.479,085,100
22 May 202030.3131.2729.5731.2631.266,699,300
21 May 202030.7430.9129.5730.3930.396,281,300
20 May 202031.4031.9530.0830.8230.828,503,900
19 May 202030.4831.6429.5630.6930.698,398,900
18 May 202029.8731.0829.3930.4330.4311,939,600
15 May 202027.5228.2626.9328.1528.156,881,200
14 May 202027.7027.9726.1327.7227.7212,560,300
13 May 202029.7529.9027.1128.3728.3715,032,500
12 May 202031.0932.0829.3529.5329.5313,414,500
11 May 202031.8032.1530.6231.3631.3611,982,300
08 May 202032.2333.5632.2332.7332.7311,895,100
07 May 202030.2833.5829.5131.7831.7834,466,300
06 May 202026.4926.6725.1926.1226.1217,790,700
05 May 202027.8028.4426.5526.6826.6810,336,200
04 May 202028.7829.0026.2727.0327.0313,393,000
01 May 202031.2231.8929.3529.6029.607,339,100
30 Apr 202033.4534.3732.4232.8332.834,610,900
29 Apr 202033.7334.7133.0634.0634.066,245,200
28 Apr 202035.0035.1132.4232.7432.747,842,500
27 Apr 202032.2734.8432.0234.3234.329,839,300
24 Apr 202030.5131.9929.8331.9631.964,935,700
23 Apr 202030.9431.7830.0430.0930.095,174,200
22 Apr 202029.8030.8529.1230.7030.704,316,400
21 Apr 202029.9630.4328.8029.2529.255,670,000
20 Apr 202028.2030.3028.0130.1030.106,190,400
17 Apr 202028.8329.9728.2329.0729.078,437,400
16 Apr 202028.4528.7027.0127.1427.146,881,400
15 Apr 202029.2729.4528.2728.3928.396,825,200
14 Apr 202031.2332.1829.7430.5030.505,713,400
13 Apr 202030.2831.1929.0330.6630.666,697,400
09 Apr 202030.2832.3029.8130.3330.3311,335,800
08 Apr 202028.3529.7827.3029.6429.648,914,400
07 Apr 202028.1229.7626.3627.5027.5013,303,100
06 Apr 202023.6525.9623.3425.7325.739,557,300
03 Apr 202022.4423.0320.8422.0022.007,375,600
02 Apr 202023.0324.0521.6222.4522.4511,528,200
01 Apr 202025.6026.1123.3823.5023.508,898,400
31 Mar 202026.7028.0026.2026.8526.855,773,200
30 Mar 202026.8128.3925.3026.9226.928,729,500
27 Mar 202028.2429.1526.9327.6027.6010,169,000
26 Mar 202028.5630.6727.9529.9429.949,461,800
25 Mar 202027.3930.9226.5327.9527.9514,107,700
24 Mar 202024.5827.4223.4927.0627.0612,634,400
23 Mar 202020.7322.8019.1422.6122.6110,885,100
20 Mar 202022.3824.8620.7521.2721.2717,599,300
19 Mar 202016.3021.9815.3220.7020.7020,139,200
18 Mar 202017.1617.8714.5616.0516.0516,577,200
17 Mar 202019.3820.5716.5018.6618.6618,864,800
16 Mar 202020.2021.4018.8119.1219.1214,451,100
13 Mar 202025.5025.5922.6424.1724.1712,495,000
12 Mar 202024.3726.4023.8723.8823.8813,630,900
11 Mar 202031.4931.8026.6829.0129.0119,837,300
10 Mar 202034.1534.6430.6132.8932.899,774,800
09 Mar 202032.4934.6531.6432.8132.818,987,200
06 Mar 202035.9937.9835.4636.0236.029,436,000
05 Mar 202038.7439.4736.5737.0837.0811,190,300
04 Mar 202038.1241.3037.4440.2740.2714,959,900
03 Mar 202037.3138.2335.2136.9736.9710,440,900
02 Mar 202038.4938.4936.1036.9136.9111,296,300
28 Feb 202036.0138.1235.8638.1238.129,374,800
27 Feb 202037.6239.5035.0037.7837.7814,772,500
26 Feb 202041.9242.1639.3139.8639.8612,062,400
25 Feb 202043.3444.1841.6041.8241.8211,628,300
24 Feb 202042.0942.6141.0042.5242.5211,644,600
21 Feb 202045.2345.5644.5344.7044.704,305,700
20 Feb 202046.0046.7644.5845.4745.478,489,100
19 Feb 202045.2646.3344.4446.2446.247,439,100
*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