Skip to main content

Lyft Inc Cl A (NQ: LYFT )

19.34 -0.14 (-0.72%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 65.20 66.64 64.44 65.71 6,317,300 +0.44(+0.67%)
Jun 27, 2019 63.52 65.36 63.14 65.27 3,734,132 +2.30(+3.65%)
Jun 26, 2019 64.32 64.64 62.77 62.97 1,913,518 -1.07(-1.67%)
Jun 25, 2019 63.76 64.27 62.66 64.04 2,064,471 +0.28(+0.44%)
Jun 24, 2019 64.00 64.27 62.86 63.76 2,281,952 -0.50(-0.78%)
Jun 21, 2019 62.80 64.30 62.52 64.26 3,921,600 +1.42(+2.26%)
Jun 20, 2019 64.00 64.21 62.11 62.84 2,322,928 -0.71(-1.12%)
Jun 19, 2019 64.50 65.07 63.15 63.55 2,995,279 -0.85(-1.32%)
Jun 18, 2019 63.70 64.76 61.61 64.40 4,668,005 +0.80(+1.26%)
Jun 17, 2019 60.48 64.14 60.32 63.60 4,383,940 +2.64(+4.33%)
Jun 14, 2019 61.00 61.39 59.97 60.96 1,955,800 -0.25(-0.41%)
Jun 13, 2019 59.48 61.35 58.75 61.21 2,680,842 +2.80(+4.79%)
Jun 12, 2019 57.18 58.87 57.05 58.41 1,534,168 +0.34(+0.59%)
Jun 11, 2019 59.08 59.25 56.31 58.07 2,716,868 +1.31(+2.31%)
Jun 10, 2019 59.45 60.58 56.70 56.76 2,676,752 -2.50(-4.22%)
Jun 07, 2019 62.00 62.23 59.21 59.26 3,881,800 -2.37(-3.85%)
Jun 06, 2019 62.25 63.18 60.40 61.63 3,844,380 -1.38(-2.19%)
Jun 05, 2019 59.40 63.24 59.20 63.01 4,830,123 +3.84(+6.49%)
Jun 04, 2019 61.10 61.17 57.56 59.17 4,092,086 -0.37(-0.62%)
Jun 03, 2019 58.52 61.77 58.32 59.54 5,547,583 +1.92(+3.33%)
May 31, 2019 56.41 58.45 54.57 57.62 5,123,600 +2.79(+5.09%)
May 30, 2019 56.04 56.54 54.07 54.83 2,546,355 -1.43(-2.54%)
May 29, 2019 56.30 56.73 54.06 56.26 3,166,182 -0.63(-1.11%)
May 28, 2019 56.85 57.99 55.40 56.89 2,836,103 -0.21(-0.37%)
May 24, 2019 58.50 58.79 56.61 57.10 2,412,500 -1.01(-1.74%)
May 23, 2019 56.82 58.48 56.32 58.11 3,649,207 +0.23(+0.40%)
May 22, 2019 54.68 57.96 54.62 57.88 3,913,604 +2.37(+4.27%)
May 21, 2019 54.77 56.03 53.53 55.51 3,489,961 +0.88(+1.61%)
May 20, 2019 52.14 54.69 51.85 54.63 2,709,159 +0.84(+1.56%)
May 17, 2019 54.50 55.11 53.46 53.79 4,326,500 -1.81(-3.26%)
May 16, 2019 54.10 56.72 53.55 55.60 7,099,511 +1.56(+2.89%)
May 15, 2019 50.20 54.85 49.86 54.04 7,908,294 +3.84(+7.65%)
May 14, 2019 48.82 51.39 48.00 50.20 7,004,744 +2.05(+4.26%)
May 13, 2019 50.00 50.09 47.17 48.15 10,005,830 -2.94(-5.75%)
May 10, 2019 56.39 56.49 50.02 51.09 23,111,200 -4.09(-7.41%)
May 09, 2019 54.07 56.45 53.10 55.18 9,592,059 +2.27(+4.29%)
May 08, 2019 57.69 60.45 52.78 52.91 22,626,006 -6.90(-11.54%)
May 07, 2019 60.34 61.60 58.12 59.81 11,518,509 -0.76(-1.25%)
May 06, 2019 60.55 61.50 59.90 60.57 5,178,228 -1.94(-3.10%)
May 03, 2019 61.21 62.98 60.10 62.51 9,393,500 +1.01(+1.64%)
May 02, 2019 58.44 62.01 57.33 61.50 6,629,891 +2.75(+4.68%)
May 01, 2019 60.70 60.71 58.53 58.75 3,449,209 -1.05(-1.76%)
Apr 30, 2019 59.93 61.40 58.22 59.80 6,071,276 -0.79(-1.30%)
Apr 29, 2019 57.60 60.71 56.00 60.59 7,224,785 +3.35(+5.85%)
Apr 26, 2019 56.30 57.53 54.32 57.24 5,981,000 +0.90(+1.60%)
Apr 25, 2019 58.20 58.46 55.86 56.34 5,094,184 -1.48(-2.56%)
Apr 24, 2019 60.11 60.49 57.77 57.82 5,152,105 -2.43(-4.03%)
Apr 23, 2019 62.02 62.10 59.33 60.25 11,972,627 -0.69(-1.13%)
Apr 22, 2019 57.90 61.23 57.65 60.94 5,256,035 +2.58(+4.42%)
Apr 18, 2019 59.65 59.66 57.60 58.36 6,869,800 -1.15(-1.93%)
Apr 17, 2019 56.50 59.61 55.62 59.51 10,764,787 +3.43(+6.12%)
Apr 16, 2019 56.86 57.94 56.18 56.08 9,956,644 -0.03(-0.05%)
Apr 15, 2019 59.72 59.80 55.56 56.11 14,341,570 -3.79(-6.32%)
Apr 12, 2019 61.38 61.49 57.66 59.90 13,787,500 -1.11(-1.83%)
Apr 11, 2019 61.10 62.30 60.31 61.01 12,399,598 +0.89(+1.48%)
Apr 10, 2019 67.25 67.35 59.75 60.12 26,373,740 -7.32(-10.85%)
Apr 09, 2019 69.50 69.70 67.11 67.44 8,222,302 -2.79(-3.97%)
Apr 08, 2019 74.99 74.99 70.23 70.23 6,594,669 -4.22(-5.67%)
Apr 05, 2019 73.94 76.10 73.30 74.45 11,200,100 +2.45(+3.40%)
Apr 04, 2019 70.48 72.89 70.22 72.00 9,233,217 +2.00(+2.86%)
Apr 03, 2019 70.06 72.00 69.12 70.00 15,658,334 +1.03(+1.49%)
Apr 02, 2019 66.90 70.20 66.10 68.97 22,471,188 -0.04(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.