LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 202032.7632.9030.8630.9430.949,083,100
Jul. 06, 202032.8433.5032.0533.2233.228,338,900
Jul. 02, 202032.7233.3931.6831.8231.826,162,500
Jul. 01, 202033.2133.6731.8332.0032.006,358,900
Jun. 30, 202032.7733.3432.2233.0133.015,410,000
Jun. 29, 202032.3433.3831.0433.0633.066,745,800
Jun. 26, 202032.8733.1731.8332.2732.2711,900,900
Jun. 25, 202032.3433.4231.9333.1933.199,310,000
Jun. 24, 202035.0835.3332.7432.7932.7911,275,400
Jun. 23, 202034.7135.7334.1935.6035.607,034,400
Jun. 22, 202034.8034.9332.9534.2534.259,522,400
Jun. 19, 202036.3737.0834.6434.8234.828,550,600
Jun. 18, 202035.0536.0534.8035.8335.835,841,900
Jun. 17, 202036.8736.9235.3135.3235.326,221,200
Jun. 16, 202038.1038.3836.4236.7136.719,045,000
Jun. 15, 202035.4036.4134.4236.2136.2119,440,700
Jun. 12, 202037.2537.4935.9536.8936.8912,044,800
Jun. 11, 202036.1737.6635.0535.3235.3212,443,600
Jun. 10, 202039.4139.6137.6038.5638.569,524,800
Jun. 09, 202039.7540.0938.7839.2139.217,989,400
Jun. 08, 202039.9341.1939.2340.9840.9811,217,900
Jun. 05, 202037.9239.6537.8638.6138.6112,285,300
Jun. 04, 202034.7136.7534.1036.0836.0811,770,300
Jun. 03, 202033.7335.5633.5034.4434.4416,778,400
Jun. 02, 202032.8033.0131.5031.6831.686,809,800
Jun. 01, 202030.9332.6730.5532.5932.598,371,200
May 29, 202031.4632.0430.6231.2631.266,822,800
May 28, 202033.4233.5631.5231.7331.736,816,200
May 27, 202032.9533.8831.3933.7533.759,270,500
May 26, 202032.4833.1831.4032.4732.479,085,100
May 22, 202030.3131.2729.5731.2631.266,699,300
May 21, 202030.7430.9129.5730.3930.396,281,300
May 20, 202031.4031.9530.0830.8230.828,503,900
May 19, 202030.4831.6429.5630.6930.698,398,900
May 18, 202029.8731.0829.3930.4330.4311,939,600
May 15, 202027.5228.2626.9328.1528.156,881,200
May 14, 202027.7027.9726.1327.7227.7212,560,300
May 13, 202029.7529.9027.1128.3728.3715,032,500
May 12, 202031.0932.0829.3529.5329.5313,414,500
May 11, 202031.8032.1530.6231.3631.3611,982,300
May 08, 202032.2333.5632.2332.7332.7311,895,100
May 07, 202030.2833.5829.5131.7831.7834,466,300
May 06, 202026.4926.6725.1926.1226.1217,790,700
May 05, 202027.8028.4426.5526.6826.6810,336,200
May 04, 202028.7829.0026.2727.0327.0313,393,000
May 01, 202031.2231.8929.3529.6029.607,339,100
Apr. 30, 202033.4534.3732.4232.8332.834,610,900
Apr. 29, 202033.7334.7133.0634.0634.066,245,200
Apr. 28, 202035.0035.1132.4232.7432.747,842,500
Apr. 27, 202032.2734.8432.0234.3234.329,839,300
Apr. 24, 202030.5131.9929.8331.9631.964,935,700
Apr. 23, 202030.9431.7830.0430.0930.095,174,200
Apr. 22, 202029.8030.8529.1230.7030.704,316,400
Apr. 21, 202029.9630.4328.8029.2529.255,670,000
Apr. 20, 202028.2030.3028.0130.1030.106,190,400
Apr. 17, 202028.8329.9728.2329.0729.078,437,400
Apr. 16, 202028.4528.7027.0127.1427.146,881,400
Apr. 15, 202029.2729.4528.2728.3928.396,825,200
Apr. 14, 202031.2332.1829.7430.5030.505,713,400
Apr. 13, 202030.2831.1929.0330.6630.666,697,400
Apr. 09, 202030.2832.3029.8130.3330.3311,335,800
Apr. 08, 202028.3529.7827.3029.6429.648,914,400
Apr. 07, 202028.1229.7626.3627.5027.5013,303,100
Apr. 06, 202023.6525.9623.3425.7325.739,557,300
Apr. 03, 202022.4423.0320.8422.0022.007,375,600
Apr. 02, 202023.0324.0521.6222.4522.4511,528,200
Apr. 01, 202025.6026.1123.3823.5023.508,898,400
Mar. 31, 202026.7028.0026.2026.8526.855,773,200
Mar. 30, 202026.8128.3925.3026.9226.928,729,500
Mar. 27, 202028.2429.1526.9327.6027.6010,169,000
Mar. 26, 202028.5630.6727.9529.9429.949,461,800
Mar. 25, 202027.3930.9226.5327.9527.9514,107,700
Mar. 24, 202024.5827.4223.4927.0627.0612,634,400
Mar. 23, 202020.7322.8019.1422.6122.6110,885,100
Mar. 20, 202022.3824.8620.7521.2721.2717,599,300
Mar. 19, 202016.3021.9815.3220.7020.7020,139,200
Mar. 18, 202017.1617.8714.5616.0516.0516,577,200
Mar. 17, 202019.3820.5716.5018.6618.6618,864,800
Mar. 16, 202020.2021.4018.8119.1219.1214,451,100
Mar. 13, 202025.5025.5922.6424.1724.1712,495,000
Mar. 12, 202024.3726.4023.8723.8823.8813,630,900
Mar. 11, 202031.4931.8026.6829.0129.0119,837,300
Mar. 10, 202034.1534.6430.6132.8932.899,774,800
Mar. 09, 202032.4934.6531.6432.8132.818,987,200
Mar. 06, 202035.9937.9835.4636.0236.029,436,000
Mar. 05, 202038.7439.4736.5737.0837.0811,190,300
Mar. 04, 202038.1241.3037.4440.2740.2714,959,900
Mar. 03, 202037.3138.2335.2136.9736.9710,440,900
Mar. 02, 202038.4938.4936.1036.9136.9111,296,300
Feb. 28, 202036.0138.1235.8638.1238.129,374,800
Feb. 27, 202037.6239.5035.0037.7837.7814,772,500
Feb. 26, 202041.9242.1639.3139.8639.8612,062,400
Feb. 25, 202043.3444.1841.6041.8241.8211,628,300
Feb. 24, 202042.0942.6141.0042.5242.5211,644,600
Feb. 21, 202045.2345.5644.5344.7044.704,305,700
Feb. 20, 202046.0046.7644.5845.4745.478,489,100
Feb. 19, 202045.2646.3344.4446.2446.247,439,100
Feb. 18, 202044.5945.4344.0745.1045.108,393,100
Feb. 14, 202047.1247.1544.6844.6944.6921,569,300
Feb. 13, 202048.4549.3947.0047.0347.0315,660,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...