Skip to main content

Lyft Inc Cl A (NQ: LYFT )

15.64 -0.66 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.70 29.81 28.68 29.23 5,468,000 -0.25(-0.85%)
Jul 30, 2020 29.34 29.55 28.69 29.48 5,661,865 -0.41(-1.37%)
Jul 29, 2020 29.74 30.13 29.43 29.89 3,931,854 +0.40(+1.36%)
Jul 28, 2020 29.70 30.05 29.35 29.49 4,017,394 -0.40(-1.34%)
Jul 27, 2020 30.56 30.69 29.44 29.89 4,444,017 -0.53(-1.74%)
Jul 24, 2020 30.50 30.61 29.09 30.42 7,728,400 -0.44(-1.43%)
Jul 23, 2020 30.61 31.68 30.26 30.86 6,045,027 +0.02(+0.06%)
Jul 22, 2020 30.16 30.93 30.05 30.84 5,076,179 +0.35(+1.15%)
Jul 21, 2020 30.84 31.27 30.18 30.49 5,491,332 -0.08(-0.26%)
Jul 20, 2020 29.56 30.64 29.21 30.57 5,670,851 +0.84(+2.83%)
Jul 17, 2020 29.59 30.15 29.11 29.73 5,232,400 +0.15(+0.51%)
Jul 16, 2020 30.14 30.18 28.78 29.58 7,298,006 -1.20(-3.90%)
Jul 15, 2020 28.88 30.83 28.79 30.78 11,123,249 +2.86(+10.24%)
Jul 14, 2020 28.41 28.42 27.51 27.92 9,511,056 -0.89(-3.09%)
Jul 13, 2020 30.86 31.20 28.68 28.81 9,032,340 -1.89(-6.16%)
Jul 10, 2020 30.05 30.86 29.36 30.70 6,055,800 +0.86(+2.88%)
Jul 09, 2020 32.14 32.16 29.62 29.84 9,661,959 -2.34(-7.27%)
Jul 08, 2020 31.07 32.34 30.71 32.18 7,687,135 +1.24(+4.01%)
Jul 07, 2020 32.76 32.90 30.86 30.94 9,087,903 -2.28(-6.86%)
Jul 06, 2020 32.84 33.50 32.05 33.22 8,327,733 +1.40(+4.40%)
Jul 02, 2020 32.72 33.39 31.68 31.82 6,162,500 -0.18(-0.56%)
Jul 01, 2020 33.21 33.67 31.83 32.00 6,356,455 -1.01(-3.06%)
Jun 30, 2020 32.77 33.34 32.22 33.01 5,409,007 -0.05(-0.15%)
Jun 29, 2020 32.34 33.38 31.04 33.06 6,745,166 +0.79(+2.45%)
Jun 26, 2020 32.87 33.17 31.83 32.27 11,900,800 -0.92(-2.77%)
Jun 25, 2020 32.34 33.42 31.93 33.19 9,309,452 +0.40(+1.22%)
Jun 24, 2020 35.08 35.33 32.74 32.79 11,273,674 -2.81(-7.89%)
Jun 23, 2020 34.71 35.73 34.19 35.60 7,031,785 +1.35(+3.94%)
Jun 22, 2020 34.80 34.93 32.95 34.25 9,519,279 -0.57(-1.64%)
Jun 19, 2020 36.37 37.08 34.64 34.82 8,550,500 -1.01(-2.82%)
Jun 18, 2020 35.05 36.05 34.80 35.83 5,828,308 +0.51(+1.44%)
Jun 17, 2020 36.87 36.92 35.31 35.32 6,222,235 -1.39(-3.79%)
Jun 16, 2020 38.10 38.38 36.42 36.71 9,048,587 +0.50(+1.38%)
Jun 15, 2020 35.40 36.41 34.42 36.21 19,443,016 -0.68(-1.84%)
Jun 12, 2020 37.25 37.49 35.95 36.89 12,055,100 +1.57(+4.45%)
Jun 11, 2020 36.17 37.66 35.05 35.32 12,438,798 -3.24(-8.40%)
Jun 10, 2020 39.41 39.61 37.60 38.56 9,501,074 -0.65(-1.66%)
Jun 09, 2020 39.75 40.09 38.78 39.21 7,987,934 -1.77(-4.32%)
Jun 08, 2020 39.93 41.19 39.23 40.98 11,214,495 +2.37(+6.14%)
Jun 05, 2020 37.92 39.65 37.86 38.61 12,285,300 +2.53(+7.01%)
Jun 04, 2020 34.71 36.75 34.10 36.08 11,766,223 +1.64(+4.76%)
Jun 03, 2020 33.73 35.56 33.50 34.44 16,757,737 +2.76(+8.71%)
Jun 02, 2020 32.80 33.01 31.50 31.68 6,786,694 -0.91(-2.79%)
Jun 01, 2020 30.93 32.67 30.55 32.59 8,368,266 +1.33(+4.25%)
May 29, 2020 31.46 32.04 30.62 31.26 6,822,800 -0.47(-1.48%)
May 28, 2020 33.42 33.56 31.52 31.73 6,817,685 -2.02(-5.99%)
May 27, 2020 32.95 33.88 31.39 33.75 9,270,051 +1.28(+3.94%)
May 26, 2020 32.48 33.18 31.40 32.47 9,083,748 +1.21(+3.87%)
May 22, 2020 30.31 31.27 29.57 31.26 6,699,200 +0.87(+2.86%)
May 21, 2020 30.74 30.91 29.57 30.39 6,279,084 -0.43(-1.40%)
May 20, 2020 31.40 31.95 30.08 30.82 8,501,495 +0.13(+0.42%)
May 19, 2020 30.48 31.64 29.56 30.69 8,398,488 +0.26(+0.85%)
May 18, 2020 29.61 31.08 29.39 30.43 11,937,672 +2.28(+8.10%)
May 15, 2020 27.52 28.26 26.93 28.15 6,881,100 +0.43(+1.55%)
May 14, 2020 27.70 27.97 26.13 27.72 12,532,479 -0.65(-2.29%)
May 13, 2020 29.75 29.90 27.11 28.37 15,030,784 -1.16(-3.93%)
May 12, 2020 31.09 32.08 29.35 29.53 13,409,538 -1.83(-5.84%)
May 11, 2020 31.80 32.15 30.62 31.36 11,992,566 -1.37(-4.19%)
May 08, 2020 32.23 33.56 32.23 32.73 11,895,100 +0.95(+2.99%)
May 07, 2020 30.28 33.58 29.51 31.78 34,441,296 +5.66(+21.67%)
May 06, 2020 26.49 26.67 25.19 26.12 17,700,884 -0.56(-2.10%)
May 05, 2020 27.80 28.44 26.55 26.68 10,324,304 -0.35(-1.29%)
May 04, 2020 28.78 29.00 26.27 27.03 13,385,994 -2.57(-8.70%)
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.