LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201942.1843.9341.7543.0443.047,195,745
Nov. 14, 201942.8342.9140.6541.9241.928,868,300
Nov. 13, 201942.2043.4342.0143.3043.303,993,200
Nov. 12, 201942.7443.4542.2042.3342.334,293,400
Nov. 11, 201942.8543.0141.8042.9742.973,839,900
Nov. 08, 201943.2343.3842.5343.2343.234,860,400
Nov. 07, 201943.3143.6442.2743.2943.296,012,800
Nov. 06, 201940.6043.2840.4842.9242.929,550,000
Nov. 05, 201942.4043.0941.2541.3741.376,618,200
Nov. 04, 201943.0043.8042.3742.8342.836,177,900
Nov. 01, 201941.7043.3241.5842.9842.987,492,200
Oct. 31, 201945.6345.8241.1641.4441.4416,193,000
Oct. 30, 201943.4544.2143.0044.1144.117,938,500
Oct. 29, 201944.2544.2542.5843.6843.683,763,800
Oct. 28, 201944.6844.7843.5544.4244.424,596,300
Oct. 25, 201943.7144.6843.3844.5444.545,057,100
Oct. 24, 201943.0143.7542.1243.7243.724,101,700
Oct. 23, 201943.6744.1942.8843.0843.084,773,400
Oct. 22, 201941.1545.3640.0643.5643.5619,543,800
Oct. 21, 201941.2541.6740.5740.8840.883,016,400
Oct. 18, 201941.6141.6640.3540.7940.795,511,300
Oct. 17, 201940.5342.0740.2141.6741.676,167,400
Oct. 16, 201940.9041.0239.8540.5140.514,502,600
Oct. 15, 201939.8041.1839.6541.0841.085,675,800
Oct. 14, 201939.9340.3139.2539.8039.804,574,400
Oct. 11, 201937.9039.9237.9039.4939.496,901,000
Oct. 10, 201938.3938.7037.0737.7037.707,305,600
Oct. 09, 201938.7038.7538.0138.2038.204,088,800
Oct. 08, 201938.8039.2438.0738.6638.663,318,200
Oct. 07, 201939.5540.1339.1139.2439.243,901,800
Oct. 04, 201939.3839.7438.3239.1639.163,677,600
Oct. 03, 201938.4439.6638.0139.5239.525,126,400
Oct. 02, 201938.6339.3137.9238.3938.397,859,300
Oct. 01, 201940.8240.9638.6839.5739.578,109,700
Sep. 30, 201941.4141.5940.5640.8440.843,910,300
Sep. 27, 201942.8942.9040.8641.3541.356,425,000
Sep. 26, 201941.6742.1440.6741.9041.905,504,000
Sep. 25, 201941.9742.0340.3141.7841.789,831,400
Sep. 24, 201945.2545.3241.7041.8841.889,873,800
Sep. 23, 201946.3146.6345.0045.3145.316,581,900
Sep. 20, 201947.4547.5045.9146.4346.4315,210,500
Sep. 19, 201946.8348.3846.6347.2847.287,964,200
Sep. 18, 201947.7547.8745.8346.6246.628,006,500
Sep. 17, 201948.3148.4246.8248.0648.064,336,500
Sep. 16, 201946.6349.0046.5547.7947.798,634,800
Sep. 13, 201946.8946.9946.0146.1046.104,094,100
Sep. 12, 201946.7247.4646.0046.9946.995,028,600
Sep. 11, 201945.2549.1545.1046.5346.5313,488,800
Sep. 10, 201944.0546.0443.4145.4545.457,963,900
Sep. 09, 201944.5145.1644.0144.3844.3811,125,300
Sep. 06, 201946.6546.6544.1244.5044.509,667,700
Sep. 05, 201947.7047.8146.0646.4046.408,452,200
Sep. 04, 201945.7046.8044.7546.3546.358,567,100
Sep. 03, 201948.2348.9545.4045.4245.429,135,200
Aug. 30, 201949.8649.9447.8748.9748.975,593,700
Aug. 29, 201949.3550.2048.6449.7349.735,729,600
Aug. 28, 201949.3149.4848.2248.8448.844,792,300
Aug. 27, 201951.2451.3048.7249.6149.616,308,100
Aug. 26, 201950.2051.5049.7251.2151.217,189,600
Aug. 23, 201951.3651.5648.2249.1149.119,548,600
Aug. 22, 201953.5454.3351.2851.3651.366,492,100
Aug. 21, 201953.8154.6952.8654.1554.156,535,700
Aug. 20, 201951.4754.4251.1153.6553.6511,093,600
Aug. 19, 201951.6053.5550.5151.6851.6826,211,300
Aug. 16, 201953.0253.7652.1552.4752.476,013,500
Aug. 15, 201954.9954.9952.0752.8052.805,202,900
Aug. 14, 201956.5257.2353.6654.4954.494,097,000
Aug. 13, 201956.0058.4954.3958.0858.084,367,100
Aug. 12, 201958.5158.6055.7156.1856.185,457,100
Aug. 09, 201961.6961.9558.1259.1259.128,687,400
Aug. 08, 201965.5065.9261.5062.1062.1013,257,200
Aug. 07, 201958.0061.4457.6660.2960.298,786,600
Aug. 06, 201959.7960.8057.1658.7058.702,849,700
Aug. 05, 201957.4459.6956.3059.5159.512,487,200
Aug. 02, 201959.5059.6057.1458.6158.612,253,300
Aug. 01, 201960.6161.3159.5959.7759.772,278,400
Jul. 31, 201962.5162.8360.3760.8760.872,230,400
Jul. 30, 201963.8063.9461.6862.4662.462,619,200
Jul. 29, 201965.7465.9962.9464.0364.032,179,200
Jul. 26, 201965.2366.7065.2365.5265.521,911,000
Jul. 25, 201965.5365.6364.6365.0165.011,047,000
Jul. 24, 201964.9365.7864.4965.2365.231,427,500
Jul. 23, 201966.2566.4964.8364.9364.931,492,400
Jul. 22, 201967.2267.3965.7366.0066.001,915,300
Jul. 19, 201966.2268.3366.1567.4567.453,734,900
Jul. 18, 201965.0066.1364.5766.0066.001,894,200
Jul. 17, 201964.5065.2663.3365.1765.171,597,100
Jul. 16, 201964.3365.4664.1564.8064.801,806,900
Jul. 15, 201964.3964.9963.8264.7964.791,921,800
Jul. 12, 201961.8564.6060.6264.2564.255,665,200
Jul. 11, 201962.3162.6661.1161.8561.851,923,200
Jul. 10, 201962.2862.7461.4362.3062.302,337,800
Jul. 09, 201959.7962.1259.7861.8361.833,091,200
Jul. 08, 201959.3160.0958.5059.7959.792,792,300
Jul. 05, 201960.7160.8858.7559.3959.393,331,800
Jul. 03, 201960.6461.2060.3860.6060.601,246,900
Jul. 02, 201962.8962.9060.2560.3560.353,037,500
Jul. 01, 201966.0066.1061.5062.0062.004,446,100
Jun. 28, 201965.2066.6464.4465.7165.716,317,400
Jun. 27, 201963.5265.3663.1465.2765.273,734,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...