UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.21+1.14 (+5.98%)
At close: 04:00PM EDT
20.24 +0.03 (+0.15%)
After hours: 04:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202219.2020.2418.6820.2120.2111,251,505
20 May 202219.4819.5618.0219.0719.0712,765,900
19 May 202218.2119.5718.1719.2919.2911,638,000
18 May 202219.5319.6918.1218.1518.1513,838,300
17 May 202219.5120.1819.1319.7219.7210,205,900
16 May 202219.8520.0319.1119.1419.149,447,600
13 May 202218.8620.1818.8620.0020.0012,816,100
12 May 202217.2619.0017.2418.5918.5916,174,800
11 May 202218.9519.3717.5217.7217.7221,542,400
10 May 202218.9419.6318.2019.0019.0021,736,800
09 May 202219.8520.6418.4018.6118.6122,056,800
06 May 202221.7021.7219.5920.5120.5128,907,800
05 May 202221.6022.8221.2122.0322.0343,122,300
04 May 202222.2722.4620.0221.5621.56112,518,800
03 May 202231.3931.6530.0630.7630.7624,562,300
02 May 202232.2632.5329.9331.5031.5011,738,200
29 Apr 202233.2634.3532.5632.6032.604,721,500
28 Apr 202232.9033.8331.8833.5633.564,543,900
27 Apr 202232.0733.0031.5232.2332.234,989,000
26 Apr 202233.3633.7432.4032.4532.454,226,700
25 Apr 202232.8534.1232.7133.9133.915,292,700
22 Apr 202234.1434.5732.8733.1633.163,653,200
21 Apr 202236.5936.9233.9734.1134.116,109,200
20 Apr 202236.5036.7935.6135.7035.703,289,300
19 Apr 202234.9636.4334.8536.3136.313,967,100
18 Apr 202235.2935.6534.3834.6134.613,041,000
14 Apr 202235.0636.1034.7735.5435.545,632,500
13 Apr 202233.5634.9433.4034.8034.804,059,200
12 Apr 202233.6234.3933.1333.4533.453,880,500
11 Apr 202232.9334.0332.3533.3233.324,052,400
08 Apr 202234.1934.5033.3733.5933.594,705,300
07 Apr 202236.0936.2233.6034.6134.616,403,800
06 Apr 202236.3836.5134.8936.0836.086,662,400
05 Apr 202238.9839.1337.0337.1537.154,198,700
04 Apr 202237.9339.3137.6638.9638.963,527,000
01 Apr 202238.4038.9037.2437.5237.524,260,500
31 Mar 202238.8038.9637.6338.4038.404,736,200
30 Mar 202239.7540.0038.2238.6538.653,777,200
29 Mar 202238.0440.4638.0440.1640.167,119,000
28 Mar 202237.5437.8336.5037.5937.594,280,200
25 Mar 202239.0039.0037.2137.5137.513,394,200
24 Mar 202238.4339.0237.1238.9838.984,886,400
23 Mar 202237.9838.7437.5338.4338.435,154,000
22 Mar 202237.1438.6136.8738.2538.254,818,500
21 Mar 202237.9138.0036.2236.8536.855,596,700
18 Mar 202237.6138.6837.5338.6238.625,562,000
17 Mar 202237.8537.9136.6237.7937.794,810,800
16 Mar 202236.7637.9036.2137.8637.866,779,300
15 Mar 202235.7536.9834.9635.7435.746,629,500
14 Mar 202237.0637.0835.0835.3935.395,478,600
11 Mar 202238.0738.3937.1837.2537.252,798,800
10 Mar 202236.8337.9536.6137.6337.633,869,200
09 Mar 202238.0139.4337.4737.8037.807,336,400
08 Mar 202234.4037.7434.1336.5436.548,070,900
07 Mar 202236.9238.0734.4434.4834.488,673,500
04 Mar 202236.4637.0834.7035.2835.287,619,000
03 Mar 202238.9439.4036.5736.9836.984,316,000
02 Mar 202238.0539.0737.4638.9338.934,479,200
01 Mar 202238.5138.6136.5237.6837.685,937,400
28 Feb 202238.1539.4337.9238.9438.946,901,400
25 Feb 202239.1539.2037.6438.6138.616,208,500
24 Feb 202234.8238.8134.5838.7738.778,756,600
23 Feb 202239.2439.5837.2937.4337.435,046,000
22 Feb 202240.8441.3837.8238.8838.889,340,500
18 Feb 202242.9043.1141.0441.2641.265,786,900
17 Feb 202243.1643.9642.3742.9042.904,367,400
16 Feb 202243.0144.5042.8143.8243.827,198,400
15 Feb 202241.0043.5240.7343.5043.506,474,000
14 Feb 202239.9840.9939.4239.9939.995,718,400
11 Feb 202242.1542.5638.9439.9939.9910,544,600
10 Feb 202243.6045.6541.7142.1042.1024,087,900
09 Feb 202240.2844.1738.8044.0044.0025,765,800
08 Feb 202238.7341.4038.3041.2041.2020,228,400
07 Feb 202237.8340.1537.8339.1039.107,371,500
04 Feb 202236.5238.0536.2637.6837.684,289,000
03 Feb 202237.6737.9836.2336.3636.364,777,100
02 Feb 202239.5839.5938.0438.4438.443,970,700
01 Feb 202239.0439.5338.1539.4239.424,596,400
31 Jan 202235.5938.6135.5838.5238.526,836,100
28 Jan 202234.8035.8033.9435.7535.755,044,100
27 Jan 202236.1936.4034.8434.9334.936,314,500
26 Jan 202237.1738.1735.6035.6835.687,512,300
25 Jan 202236.0737.0835.4236.2236.226,959,300
24 Jan 202235.8837.2234.4737.1337.137,779,300
21 Jan 202236.7137.5935.8036.8036.808,478,100
20 Jan 202236.9739.9336.9237.6037.608,194,300
19 Jan 202238.5038.8336.8336.9136.916,943,300
18 Jan 202240.8940.9438.4038.4338.436,903,400
14 Jan 202242.2142.6040.7141.2641.265,620,900
13 Jan 202242.6843.4342.1342.6042.605,607,100
12 Jan 202244.3944.4042.3042.3842.387,169,700
11 Jan 202243.7845.8143.5844.5044.506,345,700
10 Jan 202242.9644.2241.6144.1344.135,061,800
07 Jan 202242.7044.2442.5043.1043.105,570,200
06 Jan 202244.1344.9842.5943.6043.604,787,500
05 Jan 202244.9046.6443.4943.5943.595,505,300
04 Jan 202244.6645.2843.6944.9544.955,650,500
03 Jan 202243.3944.9642.6244.5944.594,975,300
31 Dec 202143.3244.0942.6442.7342.733,235,300
30 Dec 202142.5444.3542.5443.4943.493,436,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...