Canada markets close in 1 hour 3 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.09-0.61 (-3.68%)
As of 02:56PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.5916.8116.0616.0916.097,332,977
Apr 18, 202417.4317.4516.6716.7116.7112,107,800
Apr 17, 202418.2518.7517.2217.3117.3112,941,900
Apr 16, 202417.8718.5817.6718.2718.278,023,900
Apr 15, 202419.0919.3417.9417.9817.988,789,500
Apr 12, 202419.3619.4718.6418.7618.767,510,300
Apr 11, 202418.5819.5518.5819.5219.5213,939,300
Apr 10, 202418.0318.5917.9818.4018.4010,059,900
Apr 09, 202417.9418.7817.9018.5118.5112,166,800
Apr 08, 202418.0018.2517.6217.8317.839,446,900
Apr 05, 202417.5318.2117.4017.8417.8413,649,900
Apr 04, 202418.5918.7417.2417.4217.4213,783,100
Apr 03, 202418.3118.5517.6718.2818.2813,507,600
Apr 02, 202418.7018.8218.2518.5818.5814,593,600
Apr 01, 202419.3719.6419.0819.2419.2414,813,600
Mar 28, 202419.5119.6919.0719.3519.358,412,200
Mar 27, 202419.9319.9618.5619.4819.4818,155,100
Mar 26, 202419.8020.3719.5719.6319.639,427,400
Mar 25, 202420.2420.4019.5019.5219.529,684,300
Mar 22, 202420.2120.6719.8320.1620.1614,507,400
Mar 21, 202419.4220.8219.3920.2820.2826,211,700
Mar 20, 202418.1819.2918.0719.2019.2016,033,800
Mar 19, 202417.6718.1817.3118.1618.1612,300,900
Mar 18, 202417.4518.0417.2017.9517.9514,484,100
Mar 15, 202417.7017.8317.1817.2317.2312,413,400
Mar 14, 202418.6418.8917.5817.8117.8111,401,900
Mar 13, 202417.6918.4817.6018.2618.2611,757,500
Mar 12, 202417.8017.8617.3717.7017.7013,949,700
Mar 11, 202418.2618.2817.5517.8017.8011,269,600
Mar 08, 202418.3019.1217.9318.3118.3116,391,900
Mar 07, 202418.4418.5418.0018.0518.0514,185,100
Mar 06, 202417.2118.6217.1018.3018.3027,840,400
Mar 05, 202417.1517.2216.5016.8616.8616,948,800
Mar 04, 202417.3417.6316.9017.0817.0820,048,800
Mar 01, 202415.8916.5315.7116.3516.3518,009,300
Feb 29, 202415.8115.9715.3915.8815.8814,520,700
Feb 28, 202416.4216.4215.6515.6915.6916,450,900
Feb 27, 202415.9717.3715.9716.6616.6622,994,000
Feb 26, 202416.0016.3415.8115.9515.9512,611,200
Feb 23, 202415.9316.4315.5016.0116.0128,939,800
Feb 22, 202416.2616.9515.7815.9115.9123,063,600
Feb 21, 202416.4616.7015.9616.1316.1321,191,800
Feb 20, 202417.6617.9116.3116.7316.7327,404,000
Feb 16, 202418.8619.2917.7517.9117.9137,553,900
Feb 15, 202416.5919.4216.4319.0319.0391,229,900
Feb 14, 202414.9816.7714.9016.3916.39109,310,600
Feb 13, 202411.9712.2111.6912.1312.1367,047,800
Feb 12, 202413.0513.1612.3812.4012.4018,308,500
Feb 09, 202412.8213.3712.6813.0313.0312,785,200
Feb 08, 202412.4412.8312.2912.7812.789,891,800
Feb 07, 202413.1713.2812.4012.4512.4514,073,400
Feb 06, 202412.6313.4612.5813.2213.2216,497,300
Feb 05, 202412.6712.7912.4112.5912.597,930,400
Feb 02, 202412.7212.8812.4012.7512.758,609,200
Feb 01, 202412.6512.8912.4112.8912.899,338,800
Jan 31, 202412.6113.0912.3912.4912.499,640,900
Jan 30, 202412.9513.0612.5912.6912.698,477,100
Jan 29, 202412.5913.0912.5013.0813.087,601,500
Jan 26, 202412.5812.7612.5112.6012.608,228,600
Jan 25, 202412.5012.6512.3112.5712.577,472,400
Jan 24, 202412.8712.9112.4212.4612.466,372,500
Jan 23, 202412.9412.9512.5612.7112.717,833,900
Jan 22, 202412.8213.2612.5512.7612.769,181,100
Jan 19, 202412.8112.8112.3712.6512.6510,395,500
Jan 18, 202412.9212.9912.4812.7612.768,725,000
Jan 17, 202412.3712.7212.2712.7112.719,061,400
Jan 16, 202412.7812.8112.4212.5012.5012,078,500
Jan 12, 202413.4213.4812.7612.8812.8812,396,100
Jan 11, 202412.9913.3212.6713.3013.3013,161,800
Jan 10, 202413.4813.5913.1213.3413.348,760,900
Jan 09, 202413.2413.8213.2113.4913.4911,926,400
Jan 08, 202412.8313.6312.7713.5513.5513,806,800
Jan 05, 202412.8713.1112.7812.8112.8111,339,100
Jan 04, 202413.1713.4812.9512.9912.9911,532,100
Jan 03, 202413.4113.7413.1813.2513.2515,279,900
Jan 02, 202414.7614.8113.6213.8013.8019,332,800
Dec 29, 202314.9015.2514.7314.9914.9914,010,600
Dec 28, 202315.1415.6615.0915.5415.549,131,400
Dec 27, 202315.3915.5315.1915.2215.229,892,100
Dec 26, 202315.4115.4315.1615.3215.325,878,300
Dec 22, 202315.7115.7115.1415.3515.3512,771,100
Dec 21, 202315.4215.6015.2315.5915.5913,253,700
Dec 20, 202314.9215.7714.7615.0615.0617,712,900
Dec 19, 202315.0815.3114.3115.0715.0726,826,400
Dec 18, 202315.5115.9415.3415.6415.6412,992,900
Dec 15, 202315.2915.7515.0815.5515.5518,942,800
Dec 14, 202315.0015.4214.7715.2315.2320,155,800
Dec 13, 202314.0114.7513.8814.6714.6721,476,100
Dec 12, 202314.2814.7113.8613.9713.9721,491,100
Dec 11, 202313.2114.4113.1114.3614.3625,367,500
Dec 08, 202312.3113.2712.2713.2113.2122,639,200
Dec 07, 202312.3612.5111.9312.4312.4312,946,400
Dec 06, 202312.4712.5112.1212.2112.2113,831,100
Dec 05, 202312.5512.7712.2112.2412.2416,073,100
Dec 04, 202312.8413.2512.6312.6612.6618,518,900
Dec 01, 202311.7613.3811.5713.1413.1432,254,200
Nov 30, 202311.7911.8211.4311.7311.7315,116,200
Nov 29, 202311.4012.0411.3611.6311.6325,543,200
Nov 28, 202310.2211.3010.2011.2611.2628,947,800
Nov 27, 202310.2110.3410.1010.2510.2514,322,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...