Canada markets open in 9 hours 10 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.55+0.41 (+1.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202027.3628.1127.3427.5527.557,189,800
Sep. 29, 202027.9527.9527.1227.1427.145,938,600
Sep. 28, 202028.1428.4427.7228.0528.057,257,100
Sep. 25, 202026.6627.5326.5227.5327.535,470,400
Sep. 24, 202026.8627.4726.5126.7726.778,672,100
Sep. 23, 202028.2728.5626.9626.9726.976,471,800
Sep. 22, 202029.1729.1728.0028.3128.319,349,500
Sep. 21, 202029.5429.7928.4428.9028.909,288,300
Sep. 18, 202031.2431.2930.1930.5930.598,020,000
Sep. 17, 202030.0031.3729.5831.2431.249,536,700
Sep. 16, 202030.1631.1030.1630.7030.708,438,100
Sep. 15, 202032.2632.2730.0530.2330.2314,197,200
Sep. 14, 202030.8332.1530.8331.9731.979,740,000
Sep. 11, 202029.7731.2129.5730.7630.769,865,700
Sep. 10, 202030.2131.2029.3329.5129.518,130,600
Sep. 09, 202029.8130.5029.2429.8729.878,865,200
Sep. 08, 202028.2330.9528.0430.1030.1010,688,900
Sep. 04, 202028.6329.1727.1728.9728.977,066,400
Sep. 03, 202028.7829.3528.0428.5628.5610,351,100
Sep. 02, 202029.4029.5328.2928.6128.619,083,400
Sep. 01, 202029.5329.8728.9329.4329.435,627,400
Aug. 31, 202030.6430.8729.5929.6729.674,815,200
Aug. 28, 202029.9930.8229.7130.7730.777,761,000
Aug. 27, 202029.6829.8028.9429.7029.706,494,500
Aug. 26, 202029.0029.9428.9029.5229.526,895,000
Aug. 25, 202028.9429.1928.4729.0129.015,067,500
Aug. 24, 202029.0529.2728.2528.9828.986,044,400
Aug. 21, 202029.4630.2328.6328.9328.9312,728,300
Aug. 20, 202027.8030.9125.7429.7629.7656,019,000
Aug. 19, 202027.7328.7027.7228.1428.147,487,700
Aug. 18, 202027.1528.0326.9627.9427.9411,469,800
Aug. 17, 202028.3628.4226.5227.1727.1714,004,400
Aug. 14, 202028.5528.9828.0728.5128.519,606,500
Aug. 13, 202029.6929.8828.7328.8828.8818,662,700
Aug. 12, 202030.9931.6230.3530.5230.5212,517,800
Aug. 11, 202030.7231.4530.4330.6530.659,798,200
Aug. 10, 202030.2731.6029.5331.0531.0511,740,900
Aug. 07, 202031.1431.1429.5130.1930.1911,184,600
Aug. 06, 202030.7332.7830.6932.3432.347,581,200
Aug. 05, 202030.7531.0330.2630.8930.894,281,000
Aug. 04, 202029.0030.5828.9530.5030.507,333,200
Aug. 03, 202029.2529.3628.6629.0929.094,203,900
Jul. 31, 202029.7029.8128.6829.2329.235,468,100
Jul. 30, 202029.3429.5528.6929.4829.485,664,800
Jul. 29, 202029.7430.1329.4329.8929.893,932,400
Jul. 28, 202029.7030.0529.3529.4929.494,018,700
Jul. 27, 202030.5630.6929.4429.8929.894,445,900
Jul. 24, 202030.5030.6129.0930.4230.427,728,400
Jul. 23, 202030.6131.6830.2630.8630.866,052,400
Jul. 22, 202030.1630.9330.0530.8430.845,087,200
Jul. 21, 202030.8431.2730.1830.4930.495,492,500
Jul. 20, 202029.5630.6429.2130.5730.575,673,900
Jul. 17, 202029.5930.1529.1129.7329.735,232,400
Jul. 16, 202030.1430.1828.7829.5829.587,299,500
Jul. 15, 202028.8830.8328.7930.7830.7811,125,400
Jul. 14, 202028.4128.4227.5127.9227.929,524,300
Jul. 13, 202030.8631.2028.6828.8128.819,037,100
Jul. 10, 202030.0530.8629.3630.7030.706,055,800
Jul. 09, 202032.1432.1629.6229.9029.909,671,600
Jul. 08, 202031.0732.3430.7132.1832.187,687,900
Jul. 07, 202032.7632.9030.8630.9430.949,092,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...