Australia markets close in 2 hours 24 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.41-0.54 (-1.29%)
At close: 04:00PM EST
41.72 +0.31 (+0.75%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202142.8843.8341.1741.4141.417,955,997
06 Dec 202139.7142.6038.9541.9541.957,735,000
03 Dec 202140.9041.0538.2639.4739.477,654,000
02 Dec 202139.3041.3938.4241.1541.1510,766,400
01 Dec 202141.7441.9537.9738.2238.228,231,000
30 Nov 202141.2441.8039.0340.6140.6110,057,200
29 Nov 202143.0043.6240.8341.8241.826,633,400
26 Nov 202141.6842.5840.4142.4042.407,584,300
24 Nov 202144.5644.8043.3044.5244.525,861,700
23 Nov 202145.3946.4844.5345.6745.675,096,400
22 Nov 202147.2947.4143.7045.4845.489,101,500
19 Nov 202148.8048.8047.2947.5147.514,662,000
18 Nov 202149.7049.7048.1249.2949.293,645,800
17 Nov 202150.7751.1549.0949.7149.714,381,700
16 Nov 202152.1152.6951.2451.2851.283,559,100
15 Nov 202153.0053.5950.9851.6651.664,385,900
12 Nov 202153.3953.4752.2852.9652.963,768,000
11 Nov 202154.8454.9652.8453.1853.185,164,100
10 Nov 202155.4357.6853.8454.6054.608,000,900
09 Nov 202155.1956.3054.0856.2656.266,752,000
08 Nov 202153.9856.3853.6155.2455.247,768,800
05 Nov 202151.1554.0051.1553.5553.5513,430,200
04 Nov 202149.2450.6148.2149.1449.146,775,900
03 Nov 202151.5552.0848.3549.0349.0320,734,500
02 Nov 202146.6946.8244.0545.3245.3214,019,600
01 Nov 202145.7746.5045.0246.4046.405,748,600
29 Oct 202146.8447.1545.5145.8745.874,137,000
28 Oct 202146.8647.4146.3646.9246.923,298,400
27 Oct 202147.8048.2446.4846.7246.724,622,200
26 Oct 202148.7749.3947.4247.5447.543,616,500
25 Oct 202148.3449.1447.7648.1248.122,914,400
22 Oct 202149.1049.3248.0748.3248.322,983,700
21 Oct 202149.4550.6949.3549.5749.573,885,500
20 Oct 202150.0750.7849.3049.4149.413,245,900
19 Oct 202150.6950.7349.4350.0450.044,930,500
18 Oct 202150.7651.4150.4650.4750.473,437,800
15 Oct 202150.9052.7550.0551.5851.586,396,700
14 Oct 202153.2453.2650.2850.5150.519,119,000
13 Oct 202152.5253.4551.9253.2453.242,884,900
12 Oct 202153.0053.1952.1552.5552.552,978,500
11 Oct 202154.7954.9152.8052.8052.802,971,100
08 Oct 202155.0256.6154.3154.8954.893,234,700
07 Oct 202154.5656.1054.1754.7054.703,813,900
06 Oct 202152.5954.4052.2954.1654.163,466,300
05 Oct 202153.9354.2652.8952.9252.922,881,200
04 Oct 202154.4154.9152.8053.6853.683,905,400
01 Oct 202154.4055.7653.8755.4855.484,369,200
30 Sept 202153.2253.9552.3353.5953.593,454,500
29 Sept 202154.9454.9453.1953.3253.323,162,800
28 Sept 202155.7056.0254.0154.1854.182,757,800
27 Sept 202155.7856.7055.4955.9855.983,253,900
24 Sept 202155.0756.1655.0155.8655.863,322,400
23 Sept 202155.4256.1454.8155.6455.645,155,000
22 Sept 202154.9655.7754.5154.6954.694,972,000
21 Sept 202152.6555.0252.1454.4554.458,427,100
20 Sept 202150.4352.0850.3051.1251.124,322,700
17 Sept 202152.7753.0951.6252.1852.185,396,500
16 Sept 202150.7552.4750.5852.3952.394,322,600
15 Sept 202150.8551.2050.0151.0151.013,506,300
14 Sept 202151.5952.2150.0850.5350.535,012,700
13 Sept 202150.9452.5549.4851.8451.844,018,700
10 Sept 202151.1951.7049.9850.0150.013,333,000
09 Sept 202149.4751.1249.3050.5150.513,236,100
08 Sept 202150.4851.2449.0349.8149.813,456,300
07 Sept 202148.5850.8348.4550.5950.596,125,700
03 Sept 202149.1949.1947.7348.2148.213,745,900
02 Sept 202149.0049.9748.2049.3049.303,808,300
01 Sept 202148.0049.5947.8448.3748.374,550,300
31 Aug 202147.1648.1047.1347.6147.615,075,600
30 Aug 202148.4348.7146.9247.1347.134,307,000
27 Aug 202148.1249.2548.1248.3948.392,762,500
26 Aug 202149.3650.4548.1648.6048.603,069,600
25 Aug 202147.8849.5646.8649.4349.435,597,600
24 Aug 202147.4248.2747.3047.6747.677,341,500
23 Aug 202144.4947.2544.0647.2447.249,545,800
20 Aug 202146.3446.4944.7745.8945.8911,134,200
19 Aug 202149.2049.3046.3546.7946.797,034,400
18 Aug 202149.1650.6148.8949.5849.583,198,200
17 Aug 202150.0550.5048.1949.1149.115,530,100
16 Aug 202152.5852.5850.3750.8350.834,082,600
13 Aug 202153.9154.1552.9453.3953.392,776,300
12 Aug 202154.6154.8253.0253.8253.823,243,400
11 Aug 202153.4454.0452.0353.9153.914,266,600
10 Aug 202152.5854.0352.5353.8553.853,612,600
09 Aug 202152.1252.6051.1752.1352.133,872,200
06 Aug 202152.5153.6052.2252.4452.444,531,700
05 Aug 202149.6053.7549.5352.4252.4210,310,800
04 Aug 202154.0354.2749.4449.5349.5321,655,100
03 Aug 202156.3656.3653.8455.3855.389,309,600
02 Aug 202154.9757.7654.7656.0056.004,798,900
30 July 202156.0856.6955.0855.3255.322,842,200
29 July 202155.3057.5354.8156.7456.744,140,100
28 July 202153.9655.7953.7155.7755.774,639,100
27 July 202153.7453.9952.2053.3253.323,389,600
26 July 202154.8955.9053.7654.3954.393,894,400
23 July 202155.6655.7354.4754.9054.902,730,200
22 July 202155.7556.0854.3655.1455.144,418,900
21 July 202153.0056.1252.9455.7755.775,955,400
20 July 202152.0153.0650.7852.9552.955,018,900
19 July 202152.0652.1850.5451.7251.727,056,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...