UK markets open in 6 hours 4 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.90-0.24 (-0.44%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202155.6655.7354.4754.9054.902,730,200
22 Jul 202155.7556.0854.3655.1455.144,418,900
21 Jul 202153.0056.1252.9455.7755.775,955,400
20 Jul 202152.0153.0650.7852.9552.955,018,900
19 Jul 202152.0652.1850.5451.7251.727,056,800
16 Jul 202155.0255.5153.1453.4053.404,545,000
15 Jul 202155.8656.1354.2254.7354.733,593,600
14 Jul 202157.5057.7355.4255.8355.834,103,800
13 Jul 202157.7358.1256.8057.0757.073,346,400
12 Jul 202160.0060.3058.0158.0758.073,104,400
09 Jul 202159.2260.2158.5660.0660.062,676,700
08 Jul 202157.4158.9656.5458.5558.554,062,400
07 Jul 202161.7361.8858.0358.7558.755,801,300
06 Jul 202162.6263.0060.9861.6461.644,470,600
02 Jul 202162.0063.0761.6162.7962.793,507,400
01 Jul 202161.2962.9060.8461.8761.875,423,300
30 Jun 202159.6661.3859.6660.4860.483,741,600
29 Jun 202159.1860.2558.5559.9959.993,530,900
28 Jun 202161.5061.5658.5958.7358.735,371,000
25 Jun 202162.0962.3960.6661.5061.5010,442,700
24 Jun 202161.2561.9760.1761.7861.783,747,000
23 Jun 202159.5461.9359.3061.4161.414,918,400
22 Jun 202159.3859.6858.0459.0659.063,429,700
21 Jun 202159.1859.8557.7959.5059.504,559,500
18 Jun 202158.8059.6157.6958.4858.484,640,500
17 Jun 202156.7559.6856.6258.8058.805,242,500
16 Jun 202157.8357.9656.0456.9756.973,881,200
15 Jun 202157.9558.2756.7057.8257.824,098,600
14 Jun 202156.3060.3056.2058.4158.418,750,900
11 Jun 202155.7356.4055.1356.1156.113,654,300
10 Jun 202156.1356.2054.5455.6655.664,991,300
09 Jun 202156.9457.1155.3655.3855.384,140,800
08 Jun 202158.9159.0556.3556.7456.745,714,600
07 Jun 202157.5459.0857.0458.5658.564,535,400
04 Jun 202156.6557.5156.4657.4057.402,963,100
03 Jun 202158.0058.0056.2156.3256.324,581,300
02 Jun 202158.7059.1257.6558.4658.464,065,400
01 Jun 202157.3459.0056.7358.7658.766,700,900
28 May 202155.2957.3955.2257.0957.099,039,000
27 May 202155.4056.3354.2355.4955.4919,935,200
26 May 202153.1055.0752.8154.9254.926,364,700
25 May 202153.5955.4452.6552.7652.766,658,600
24 May 202152.4254.0051.9853.3153.315,993,700
21 May 202152.4953.7551.8152.3252.324,842,100
20 May 202152.7352.8950.5151.9651.967,883,500
19 May 202149.8952.3949.7552.2152.215,218,200
18 May 202151.1153.1651.0451.5151.519,206,200
17 May 202149.2550.1248.7149.7149.714,213,300
14 May 202147.1150.1946.9749.6549.658,314,800
13 May 202147.3048.2645.2846.0246.029,573,500
12 May 202148.8749.7746.3446.8946.8910,442,500
11 May 202147.4049.8547.1148.8248.826,907,100
10 May 202151.2751.6848.7149.1649.167,563,700
07 May 202150.5551.5449.6550.0750.077,766,100
06 May 202150.6351.2748.7149.8049.8014,933,500
05 May 202157.5757.6052.0052.6352.6325,071,200
04 May 202156.1956.4953.4856.1956.1914,453,700
03 May 202156.3057.3556.0357.0857.086,547,400
30 Apr 202156.0658.0655.2555.6655.6610,841,900
29 Apr 202163.9663.9654.3657.1057.1027,085,900
28 Apr 202162.2464.0861.0363.4063.404,482,200
27 Apr 202164.8565.6462.0562.1462.149,832,700
26 Apr 202163.9864.8062.9463.0663.064,745,000
23 Apr 202161.4063.8161.2963.7063.704,369,000
22 Apr 202160.7662.5259.9161.0061.004,749,200
21 Apr 202160.3161.3859.1360.7460.745,305,500
20 Apr 202161.7362.0458.8060.8060.805,179,600
19 Apr 202162.9463.5461.6261.8761.873,871,600
16 Apr 202164.4764.8763.1463.4063.403,292,800
15 Apr 202163.4765.0162.7464.4464.445,304,900
14 Apr 202162.3464.9962.2962.8062.805,163,700
13 Apr 202159.2662.3858.3562.3362.335,672,900
12 Apr 202161.2662.2559.0359.8559.858,687,600
09 Apr 202161.5061.7559.7160.9760.977,642,800
08 Apr 202161.1162.1460.5262.0162.014,918,700
07 Apr 202163.8564.1460.7960.9660.966,128,900
06 Apr 202164.5365.3564.1264.2464.243,730,500
05 Apr 202165.5565.9463.5564.4764.474,202,300
01 Apr 202163.4564.6862.0764.6464.645,154,600
31 Mar 202162.9763.9661.4163.1863.185,822,100
30 Mar 202163.6163.9462.3363.0563.053,475,500
29 Mar 202164.4965.1963.4563.6263.623,171,800
26 Mar 202164.7165.4263.3564.5164.514,384,900
25 Mar 202159.9163.8859.5463.5763.574,677,100
24 Mar 202162.3763.7560.8960.9760.973,239,300
23 Mar 202163.8064.1660.8661.5661.565,399,100
22 Mar 202166.6866.9763.9664.1664.165,067,200
19 Mar 202165.5667.4764.2366.5666.566,036,300
18 Mar 202166.4368.2865.5266.0866.088,046,800
17 Mar 202164.9966.3064.2465.9365.935,639,700
16 Mar 202167.3467.7863.9464.6964.696,503,300
15 Mar 202166.3367.8064.8767.4267.428,146,200
12 Mar 202162.4966.9061.7366.3766.378,332,600
11 Mar 202162.2964.9162.2062.7262.725,778,600
10 Mar 202162.6863.9061.1361.3161.317,269,700
09 Mar 202165.0565.1861.7662.3462.348,113,400
08 Mar 202165.3465.9563.7864.3164.318,828,300
05 Mar 202163.1665.0960.9864.1264.1214,017,600
04 Mar 202161.5063.2659.4461.8761.8713,491,600
03 Mar 202159.7063.5857.9861.7661.7623,938,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...