Yahoo

Mail

UK markets closed

NIKKEI 225
31,872.52
-499.38(-1.54%)
HANG SENG
17,373.03
-238.84(-1.36%)
CRUDE OIL
91.49
-2.19(-2.34%)
GOLD FUTURES
1,878.60
-12.30(-0.65%)
DOW
33,619.01
+68.74(+0.20%)
Bitcoin GBP
22,274.76
+777.24(+3.62%)

Property

Celebrity houses on the market

Check out these luxurious homes owned by the stars

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.38

+0.06

(+0.53%)

As of 01:55PM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	10.32	10.45	10.17	10.38	10.38	5,352,180
27 Sept 2023	9.95	10.44	9.95	10.32	10.32	15,802,000
26 Sept 2023	9.77	10.15	9.73	9.92	9.92	14,620,900
25 Sept 2023	9.86	9.98	9.72	9.78	9.78	11,326,300
22 Sept 2023	10.45	10.49	9.90	9.94	9.94	10,934,800
21 Sept 2023	10.58	10.64	10.31	10.33	10.33	9,523,700
20 Sept 2023	11.30	11.30	10.66	10.68	10.68	9,780,200
19 Sept 2023	10.83	11.22	10.63	11.19	11.19	8,818,100
18 Sept 2023	11.05	11.14	10.82	10.83	10.83	10,259,200
15 Sept 2023	11.24	11.43	11.18	11.28	11.28	9,550,800
14 Sept 2023	11.47	11.56	11.27	11.34	11.34	8,667,100
13 Sept 2023	11.45	11.54	11.22	11.27	11.27	7,178,500
12 Sept 2023	11.27	11.66	11.20	11.42	11.42	8,311,000
11 Sept 2023	10.99	11.38	10.96	11.33	11.33	9,992,400
08 Sept 2023	10.71	10.93	10.62	10.82	10.82	9,623,900
07 Sept 2023	10.78	10.87	10.56	10.79	10.79	12,501,000
06 Sept 2023	11.72	11.92	10.93	10.97	10.97	16,398,500
05 Sept 2023	12.21	12.42	11.78	11.84	11.84	14,103,000
01 Sept 2023	11.91	12.44	11.90	12.34	12.34	16,235,300
31 Aug 2023	11.69	11.90	11.52	11.78	11.78	13,599,100
30 Aug 2023	10.95	11.75	10.91	11.68	11.68	26,174,500
29 Aug 2023	10.26	10.77	10.19	10.77	10.77	10,616,600
28 Aug 2023	10.25	10.37	10.22	10.28	10.28	9,898,700
25 Aug 2023	10.55	10.59	10.14	10.22	10.22	16,291,500
24 Aug 2023	10.74	10.91	10.54	10.58	10.58	13,467,100
23 Aug 2023	10.67	10.82	10.64	10.72	10.72	11,402,900
22 Aug 2023	11.19	11.39	10.80	10.81	10.81	10,796,100
21 Aug 2023	11.15	11.21	10.75	11.10	11.10	13,926,700
18 Aug 2023	10.85	11.26	10.73	11.13	11.13	10,816,900
17 Aug 2023	11.41	11.58	11.01	11.06	11.06	10,242,300
16 Aug 2023	12.05	12.27	11.34	11.36	11.36	13,707,800
15 Aug 2023	12.02	12.51	11.87	12.08	12.08	25,566,500
14 Aug 2023	11.42	11.77	11.32	11.64	11.64	18,108,400
11 Aug 2023	10.86	11.47	10.72	11.38	11.38	20,160,000
10 Aug 2023	10.49	11.18	10.33	11.04	11.04	25,048,200
09 Aug 2023	10.97	11.52	10.38	10.40	10.40	43,166,600
08 Aug 2023	10.73	11.61	10.71	11.56	11.56	37,913,800
07 Aug 2023	10.85	11.06	10.66	10.97	10.97	14,484,300
04 Aug 2023	11.53	11.69	10.79	10.85	10.85	15,632,200
03 Aug 2023	11.59	11.80	11.49	11.51	11.51	10,692,800
02 Aug 2023	11.98	12.40	11.64	11.71	11.71	13,357,500
01 Aug 2023	12.37	12.54	11.75	12.23	12.23	18,071,200
31 Jul 2023	12.52	12.78	12.37	12.71	12.71	15,027,600
28 Jul 2023	12.16	12.52	12.07	12.48	12.48	15,680,000
27 Jul 2023	12.37	12.79	11.90	11.95	11.95	20,057,200
26 Jul 2023	11.55	12.22	11.45	12.20	12.20	12,987,300
25 Jul 2023	11.78	11.90	11.52	11.56	11.56	12,431,500
24 Jul 2023	11.50	11.72	11.39	11.67	11.67	9,208,500
21 Jul 2023	11.47	11.56	11.12	11.42	11.42	12,773,800
20 Jul 2023	11.93	11.98	11.27	11.42	11.42	16,709,300
19 Jul 2023	11.98	12.48	11.85	12.18	12.18	16,739,600
18 Jul 2023	11.54	11.82	11.49	11.77	11.77	9,580,400
17 Jul 2023	11.30	11.64	11.26	11.48	11.48	8,774,200
14 Jul 2023	11.58	11.79	11.15	11.30	11.30	9,721,300
13 Jul 2023	11.52	11.65	11.22	11.55	11.55	12,634,100
12 Jul 2023	11.81	11.97	11.39	11.44	11.44	15,606,300
11 Jul 2023	11.04	11.98	11.02	11.55	11.55	22,134,500
10 Jul 2023	10.08	11.30	10.04	11.02	11.02	27,956,900
07 Jul 2023	9.54	10.21	9.53	10.11	10.11	18,365,100
06 Jul 2023	10.02	10.04	9.44	9.56	9.56	17,128,500
05 Jul 2023	10.02	10.23	10.00	10.19	10.19	10,029,400
03 Jul 2023	9.63	10.17	9.62	10.14	10.14	10,071,500
30 Jun 2023	9.97	10.10	9.57	9.59	9.59	18,473,600
29 Jun 2023	10.34	10.56	9.71	9.84	9.84	22,497,400
28 Jun 2023	9.86	10.46	9.85	10.45	10.45	17,942,100
27 Jun 2023	10.04	10.15	9.81	9.85	9.85	10,373,600
26 Jun 2023	10.08	10.33	9.92	9.94	9.94	8,581,800
23 Jun 2023	10.17	10.31	9.94	10.10	10.10	13,049,100
22 Jun 2023	9.69	10.36	9.63	10.30	10.30	15,307,100
21 Jun 2023	9.73	9.89	9.44	9.72	9.72	11,958,300
20 Jun 2023	10.23	10.31	9.71	9.75	9.75	18,006,200
16 Jun 2023	10.58	10.61	10.23	10.26	10.26	14,354,100
15 Jun 2023	10.24	10.79	10.18	10.55	10.55	17,685,900
14 Jun 2023	10.73	10.82	10.23	10.39	10.39	12,428,900
13 Jun 2023	10.63	10.92	10.49	10.69	10.69	10,709,500
12 Jun 2023	10.53	10.77	10.44	10.45	10.45	9,988,400
09 Jun 2023	10.66	11.08	10.42	10.45	10.45	11,446,600
08 Jun 2023	10.30	10.65	10.17	10.60	10.60	11,407,300
07 Jun 2023	10.42	10.69	10.17	10.30	10.30	12,658,700
06 Jun 2023	9.71	10.49	9.66	10.34	10.34	19,310,300
05 Jun 2023	9.56	9.85	9.44	9.72	9.72	11,619,200
02 Jun 2023	9.53	9.65	9.26	9.58	9.58	15,933,800
01 Jun 2023	8.99	9.55	8.94	9.36	9.36	15,488,100
31 May 2023	8.82	9.09	8.73	9.02	9.02	15,241,500
30 May 2023	8.50	8.97	8.36	8.93	8.93	24,200,800
26 May 2023	8.12	8.44	8.12	8.38	8.38	13,991,200
25 May 2023	8.03	8.19	7.91	8.14	8.14	17,311,300
24 May 2023	8.06	8.15	7.85	7.99	7.99	16,202,300
23 May 2023	8.07	8.38	8.04	8.11	8.11	17,962,300
22 May 2023	8.11	8.35	7.97	8.10	8.10	25,329,300
19 May 2023	8.37	8.37	8.05	8.11	8.11	15,309,500
18 May 2023	8.37	8.45	8.18	8.34	8.34	13,832,200
17 May 2023	8.25	8.40	8.18	8.36	8.36	15,696,900
16 May 2023	8.46	8.60	8.20	8.24	8.24	14,282,700
15 May 2023	8.10	8.65	8.07	8.54	8.54	16,363,900
12 May 2023	8.44	8.57	8.06	8.19	8.19	26,407,200
11 May 2023	8.85	8.87	8.39	8.41	8.41	13,736,200
10 May 2023	8.72	8.88	8.48	8.86	8.86	18,792,700
09 May 2023	8.47	8.67	8.40	8.62	8.62	16,335,600
08 May 2023	8.59	8.63	8.36	8.54	8.54	28,005,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,872.52-499.38(-1.54%)

HANG SENG17,373.03-238.84(-1.36%)

CRUDE OIL91.49-2.19(-2.34%)

GOLD FUTURES1,878.60-12.30(-0.65%)

DOW33,619.01+68.74(+0.20%)

Bitcoin GBP22,274.76+777.24(+3.62%)

Celebrity houses on the market

Lyft, Inc. (LYFT)

NIKKEI 225
31,872.52
-499.38(-1.54%)

HANG SENG
17,373.03
-238.84(-1.36%)

CRUDE OIL
91.49
-2.19(-2.34%)

GOLD FUTURES
1,878.60
-12.30(-0.65%)

DOW
33,619.01
+68.74(+0.20%)

Bitcoin GBP
22,274.76
+777.24(+3.62%)