LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202048.6749.5447.6248.4348.434,843,604
Jan. 23, 202047.4848.9247.1048.4848.484,141,600
Jan. 22, 202048.1948.9547.3247.4747.474,134,700
Jan. 21, 202046.5048.7746.3647.9847.986,253,100
Jan. 17, 202047.0047.0046.0246.5246.523,498,700
Jan. 16, 202047.5547.5546.1146.8346.833,354,500
Jan. 15, 202047.6448.0646.8447.0847.083,179,900
Jan. 14, 202046.3648.0046.2647.6847.684,940,500
Jan. 13, 202046.3146.4545.1346.3546.353,796,300
Jan. 10, 202045.5946.2445.3646.0646.064,512,000
Jan. 09, 202045.1645.9644.5245.5945.594,640,800
Jan. 08, 202044.1445.7443.8745.0845.085,636,300
Jan. 07, 202043.1844.7043.0344.2544.254,773,500
Jan. 06, 202042.7943.8142.3843.1043.104,964,600
Jan. 03, 202042.8543.3642.2343.1943.194,407,200
Jan. 02, 202043.2244.0743.1743.5843.583,912,100
Dec. 31, 201943.0043.6042.7843.0243.025,499,600
Dec. 30, 201945.6045.6743.0543.5043.508,655,100
Dec. 27, 201945.9046.2045.1745.8445.844,454,600
Dec. 26, 201945.7045.8145.0145.7345.735,179,100
Dec. 24, 201945.6246.2045.6145.7045.702,512,000
Dec. 23, 201947.9148.0045.2645.5445.5410,834,700
Dec. 20, 201946.2548.5446.2247.9247.9216,993,300
Dec. 19, 201946.7947.0046.0246.2846.284,477,700
Dec. 18, 201947.2747.6446.8547.0147.013,577,200
Dec. 17, 201948.2448.2547.2247.5047.504,077,800
Dec. 16, 201947.0649.3146.9847.9347.939,094,200
Dec. 13, 201946.7447.6746.6046.7546.753,011,700
Dec. 12, 201947.2347.4446.4746.6046.604,694,700
Dec. 11, 201945.3747.5545.2847.3647.363,803,000
Dec. 10, 201945.6945.6945.0745.2645.262,888,300
Dec. 09, 201945.2046.0944.8845.4245.422,771,000
Dec. 06, 201945.0045.4544.1745.2045.205,043,100
Dec. 05, 201947.0947.1844.0545.0645.0613,027,800
Dec. 04, 201947.8148.0846.9447.3147.313,144,800
Dec. 03, 201946.5547.5646.0847.5147.512,870,100
Dec. 02, 201949.0849.1147.1747.3947.394,324,500
Nov. 29, 201949.0049.6948.6548.9848.981,702,300
Nov. 27, 201949.2949.7548.8049.3749.373,044,300
Nov. 26, 201948.4949.7848.1749.0049.006,769,300
Nov. 25, 201946.5049.3346.4748.9448.949,645,800
Nov. 22, 201946.7047.2046.2346.4646.466,344,600
Nov. 21, 201944.2446.8344.1046.7646.7610,806,900
Nov. 20, 201944.0044.5442.7743.9543.957,547,700
Nov. 19, 201945.0045.0043.8144.1544.153,740,700
Nov. 18, 201943.2945.3642.8044.8644.869,062,500
Nov. 15, 201942.1843.9341.7343.0443.047,362,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...