UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202310.3210.4510.1710.3810.385,352,180
27 Sept 20239.9510.449.9510.3210.3215,802,000
26 Sept 20239.7710.159.739.929.9214,620,900
25 Sept 20239.869.989.729.789.7811,326,300
22 Sept 202310.4510.499.909.949.9410,934,800
21 Sept 202310.5810.6410.3110.3310.339,523,700
20 Sept 202311.3011.3010.6610.6810.689,780,200
19 Sept 202310.8311.2210.6311.1911.198,818,100
18 Sept 202311.0511.1410.8210.8310.8310,259,200
15 Sept 202311.2411.4311.1811.2811.289,550,800
14 Sept 202311.4711.5611.2711.3411.348,667,100
13 Sept 202311.4511.5411.2211.2711.277,178,500
12 Sept 202311.2711.6611.2011.4211.428,311,000
11 Sept 202310.9911.3810.9611.3311.339,992,400
08 Sept 202310.7110.9310.6210.8210.829,623,900
07 Sept 202310.7810.8710.5610.7910.7912,501,000
06 Sept 202311.7211.9210.9310.9710.9716,398,500
05 Sept 202312.2112.4211.7811.8411.8414,103,000
01 Sept 202311.9112.4411.9012.3412.3416,235,300
31 Aug 202311.6911.9011.5211.7811.7813,599,100
30 Aug 202310.9511.7510.9111.6811.6826,174,500
29 Aug 202310.2610.7710.1910.7710.7710,616,600
28 Aug 202310.2510.3710.2210.2810.289,898,700
25 Aug 202310.5510.5910.1410.2210.2216,291,500
24 Aug 202310.7410.9110.5410.5810.5813,467,100
23 Aug 202310.6710.8210.6410.7210.7211,402,900
22 Aug 202311.1911.3910.8010.8110.8110,796,100
21 Aug 202311.1511.2110.7511.1011.1013,926,700
18 Aug 202310.8511.2610.7311.1311.1310,816,900
17 Aug 202311.4111.5811.0111.0611.0610,242,300
16 Aug 202312.0512.2711.3411.3611.3613,707,800
15 Aug 202312.0212.5111.8712.0812.0825,566,500
14 Aug 202311.4211.7711.3211.6411.6418,108,400
11 Aug 202310.8611.4710.7211.3811.3820,160,000
10 Aug 202310.4911.1810.3311.0411.0425,048,200
09 Aug 202310.9711.5210.3810.4010.4043,166,600
08 Aug 202310.7311.6110.7111.5611.5637,913,800
07 Aug 202310.8511.0610.6610.9710.9714,484,300
04 Aug 202311.5311.6910.7910.8510.8515,632,200
03 Aug 202311.5911.8011.4911.5111.5110,692,800
02 Aug 202311.9812.4011.6411.7111.7113,357,500
01 Aug 202312.3712.5411.7512.2312.2318,071,200
31 Jul 202312.5212.7812.3712.7112.7115,027,600
28 Jul 202312.1612.5212.0712.4812.4815,680,000
27 Jul 202312.3712.7911.9011.9511.9520,057,200
26 Jul 202311.5512.2211.4512.2012.2012,987,300
25 Jul 202311.7811.9011.5211.5611.5612,431,500
24 Jul 202311.5011.7211.3911.6711.679,208,500
21 Jul 202311.4711.5611.1211.4211.4212,773,800
20 Jul 202311.9311.9811.2711.4211.4216,709,300
19 Jul 202311.9812.4811.8512.1812.1816,739,600
18 Jul 202311.5411.8211.4911.7711.779,580,400
17 Jul 202311.3011.6411.2611.4811.488,774,200
14 Jul 202311.5811.7911.1511.3011.309,721,300
13 Jul 202311.5211.6511.2211.5511.5512,634,100
12 Jul 202311.8111.9711.3911.4411.4415,606,300
11 Jul 202311.0411.9811.0211.5511.5522,134,500
10 Jul 202310.0811.3010.0411.0211.0227,956,900
07 Jul 20239.5410.219.5310.1110.1118,365,100
06 Jul 202310.0210.049.449.569.5617,128,500
05 Jul 202310.0210.2310.0010.1910.1910,029,400
03 Jul 20239.6310.179.6210.1410.1410,071,500
30 Jun 20239.9710.109.579.599.5918,473,600
29 Jun 202310.3410.569.719.849.8422,497,400
28 Jun 20239.8610.469.8510.4510.4517,942,100
27 Jun 202310.0410.159.819.859.8510,373,600
26 Jun 202310.0810.339.929.949.948,581,800
23 Jun 202310.1710.319.9410.1010.1013,049,100
22 Jun 20239.6910.369.6310.3010.3015,307,100
21 Jun 20239.739.899.449.729.7211,958,300
20 Jun 202310.2310.319.719.759.7518,006,200
16 Jun 202310.5810.6110.2310.2610.2614,354,100
15 Jun 202310.2410.7910.1810.5510.5517,685,900
14 Jun 202310.7310.8210.2310.3910.3912,428,900
13 Jun 202310.6310.9210.4910.6910.6910,709,500
12 Jun 202310.5310.7710.4410.4510.459,988,400
09 Jun 202310.6611.0810.4210.4510.4511,446,600
08 Jun 202310.3010.6510.1710.6010.6011,407,300
07 Jun 202310.4210.6910.1710.3010.3012,658,700
06 Jun 20239.7110.499.6610.3410.3419,310,300
05 Jun 20239.569.859.449.729.7211,619,200
02 Jun 20239.539.659.269.589.5815,933,800
01 Jun 20238.999.558.949.369.3615,488,100
31 May 20238.829.098.739.029.0215,241,500
30 May 20238.508.978.368.938.9324,200,800
26 May 20238.128.448.128.388.3813,991,200
25 May 20238.038.197.918.148.1417,311,300
24 May 20238.068.157.857.997.9916,202,300
23 May 20238.078.388.048.118.1117,962,300
22 May 20238.118.357.978.108.1025,329,300
19 May 20238.378.378.058.118.1115,309,500
18 May 20238.378.458.188.348.3413,832,200
17 May 20238.258.408.188.368.3615,696,900
16 May 20238.468.608.208.248.2414,282,700
15 May 20238.108.658.078.548.5416,363,900
12 May 20238.448.578.068.198.1926,407,200
11 May 20238.858.878.398.418.4113,736,200
10 May 20238.728.888.488.868.8618,792,700
09 May 20238.478.678.408.628.6216,335,600
08 May 20238.598.638.368.548.5428,005,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...