UK markets close in 4 hours 14 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.24+0.54 (+1.76%)
At close: 4:00PM EDT

31.24 0.00 (0.00%)
Before hours: 5:01AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202030.0031.3729.5831.2431.249,529,300
16 Sep 202030.1631.1030.1630.7030.708,438,100
15 Sep 202032.2632.2730.0530.2330.2314,197,200
14 Sep 202030.8332.1530.8331.9731.979,740,000
11 Sep 202029.7731.2129.5730.7630.769,865,700
10 Sep 202030.2131.2029.3329.5129.518,130,600
09 Sep 202029.8130.5029.2429.8729.878,865,200
08 Sep 202028.2330.9528.0430.1030.1010,688,900
04 Sep 202028.6329.1727.1728.9728.977,066,400
03 Sep 202028.7829.3528.0428.5628.5610,351,100
02 Sep 202029.4029.5328.2928.6128.619,083,400
01 Sep 202029.5329.8728.9329.4329.435,627,400
31 Aug 202030.6430.8729.5929.6729.674,815,200
28 Aug 202029.9930.8229.7130.7730.777,761,000
27 Aug 202029.6829.8028.9429.7029.706,494,500
26 Aug 202029.0029.9428.9029.5229.526,895,000
25 Aug 202028.9429.1928.4729.0129.015,067,500
24 Aug 202029.0529.2728.2528.9828.986,044,400
21 Aug 202029.4630.2328.6328.9328.9312,728,300
20 Aug 202027.8030.9125.7429.7629.7656,019,000
19 Aug 202027.7328.7027.7228.1428.147,487,700
18 Aug 202027.1528.0326.9627.9427.9411,469,800
17 Aug 202028.3628.4226.5227.1727.1714,004,400
14 Aug 202028.5528.9828.0728.5128.519,606,500
13 Aug 202029.6929.8828.7328.8828.8818,662,700
12 Aug 202030.9931.6230.3530.5230.5212,517,800
11 Aug 202030.7231.4530.4330.6530.659,798,200
10 Aug 202030.2731.6029.5331.0531.0511,740,900
07 Aug 202031.1431.1429.5130.1930.1911,184,600
06 Aug 202030.7332.7830.6932.3432.347,581,200
05 Aug 202030.7531.0330.2630.8930.894,281,000
04 Aug 202029.0030.5828.9530.5030.507,333,200
03 Aug 202029.2529.3628.6629.0929.094,203,900
31 Jul 202029.7029.8128.6829.2329.235,468,100
30 Jul 202029.3429.5528.6929.4829.485,664,800
29 Jul 202029.7430.1329.4329.8929.893,932,400
28 Jul 202029.7030.0529.3529.4929.494,018,700
27 Jul 202030.5630.6929.4429.8929.894,445,900
24 Jul 202030.5030.6129.0930.4230.427,728,400
23 Jul 202030.6131.6830.2630.8630.866,052,400
22 Jul 202030.1630.9330.0530.8430.845,087,200
21 Jul 202030.8431.2730.1830.4930.495,492,500
20 Jul 202029.5630.6429.2130.5730.575,673,900
17 Jul 202029.5930.1529.1129.7329.735,232,400
16 Jul 202030.1430.1828.7829.5829.587,299,500
15 Jul 202028.8830.8328.7930.7830.7811,125,400
14 Jul 202028.4128.4227.5127.9227.929,524,300
13 Jul 202030.8631.2028.6828.8128.819,037,100
10 Jul 202030.0530.8629.3630.7030.706,055,800
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
*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