Skip to main content

Lyft Inc Cl A (NQ: LYFT )

19.35 -0.13 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.80 38.96 37.63 38.40 4,735,395 -0.25(-0.65%)
Mar 30, 2022 39.75 40.00 38.22 38.65 3,777,006 -1.51(-3.76%)
Mar 29, 2022 38.04 40.46 38.04 40.16 7,118,551 +2.57(+6.84%)
Mar 28, 2022 37.54 37.83 36.50 37.59 4,278,710 +0.08(+0.21%)
Mar 25, 2022 39.00 39.00 37.21 37.51 3,394,170 -1.47(-3.77%)
Mar 24, 2022 38.43 39.02 37.12 38.98 4,885,921 +0.55(+1.43%)
Mar 23, 2022 37.98 38.74 37.53 38.43 5,171,386 +0.18(+0.47%)
Mar 22, 2022 37.14 38.61 36.87 38.25 4,818,520 +1.40(+3.80%)
Mar 21, 2022 37.91 38.00 36.22 36.85 5,594,403 -1.77(-4.58%)
Mar 18, 2022 37.61 38.68 37.53 38.62 5,561,988 +0.83(+2.20%)
Mar 17, 2022 37.85 37.91 36.62 37.79 4,837,134 -0.07(-0.18%)
Mar 16, 2022 36.76 37.90 36.21 37.86 6,779,134 +2.12(+5.93%)
Mar 15, 2022 35.75 36.98 34.96 35.74 6,628,469 +0.35(+0.99%)
Mar 14, 2022 37.06 37.08 35.08 35.39 5,559,828 -1.86(-4.99%)
Mar 11, 2022 38.07 38.39 37.18 37.25 2,798,829 -0.38(-1.01%)
Mar 10, 2022 36.83 37.95 36.61 37.63 3,868,794 -0.17(-0.45%)
Mar 09, 2022 38.01 39.43 37.47 37.80 7,335,903 +1.26(+3.45%)
Mar 08, 2022 34.40 37.74 34.13 36.54 8,063,825 +2.06(+5.97%)
Mar 07, 2022 36.92 38.07 34.44 34.48 8,656,914 -0.80(-2.27%)
Mar 04, 2022 36.46 37.08 34.70 35.28 7,623,201 -1.70(-4.60%)
Mar 03, 2022 38.94 39.40 36.57 36.98 4,309,435 -1.95(-5.01%)
Mar 02, 2022 38.05 39.07 37.46 38.93 4,479,182 +1.25(+3.32%)
Mar 01, 2022 38.51 38.61 36.52 37.68 5,936,782 -1.26(-3.24%)
Feb 28, 2022 38.15 39.43 37.92 38.94 6,899,579 +0.33(+0.85%)
Feb 25, 2022 39.15 38.88 37.79 38.61 6,208,504 -0.16(-0.41%)
Feb 24, 2022 34.82 38.80 34.58 38.77 8,745,391 +1.34(+3.58%)
Feb 23, 2022 39.24 39.59 37.29 37.43 5,044,970 -1.45(-3.73%)
Feb 22, 2022 40.84 41.38 37.82 38.88 9,340,589 -2.38(-5.77%)
Feb 18, 2022 41.26 0 -1.64(-3.82%)
Feb 17, 2022 43.16 43.96 42.37 42.90 4,373,407 -0.92(-2.10%)
Feb 16, 2022 43.01 44.50 42.81 43.82 7,192,548 +0.32(+0.74%)
Feb 15, 2022 41.00 43.52 40.73 43.50 6,466,136 +3.51(+8.78%)
Feb 14, 2022 39.98 40.99 39.42 39.99 5,718,409 +0.00(+0.00%)
Feb 11, 2022 42.15 42.55 38.94 39.99 10,544,618 -2.11(-5.01%)
Feb 10, 2022 43.60 45.65 41.71 42.10 24,083,530 -1.90(-4.32%)
Feb 09, 2022 40.28 44.17 38.80 44.00 25,699,090 +3.29(+8.08%)
Feb 08, 2022 38.73 41.40 38.30 40.71 19,921,110 +1.61(+4.12%)
Feb 07, 2022 37.83 40.15 37.84 39.10 7,385,835 +1.42(+3.77%)
Feb 04, 2022 36.52 38.05 36.27 37.68 4,288,965 +1.32(+3.63%)
Feb 03, 2022 37.67 36.23 36.36 4,773,488 -2.08(-5.41%)
Feb 02, 2022 39.58 39.59 38.04 38.44 3,969,188 -0.98(-2.49%)
Feb 01, 2022 39.04 39.53 38.15 39.42 4,594,995 +0.90(+2.34%)
Jan 31, 2022 35.59 38.52 6,830,714 +2.77(+7.75%)
Jan 28, 2022 34.80 35.80 33.94 35.75 5,044,113 +0.82(+2.35%)
Jan 27, 2022 36.19 36.40 34.84 34.93 6,304,236 -0.75(-2.10%)
Jan 26, 2022 37.17 38.17 35.60 35.68 7,503,144 -0.31(-0.86%)
Jan 25, 2022 36.07 37.08 35.42 35.99 6,949,590 -1.14(-3.07%)
Jan 24, 2022 35.88 37.22 34.48 37.13 7,779,405 +0.33(+0.90%)
Jan 21, 2022 36.71 37.59 35.80 36.80 8,478,094 -0.80(-2.13%)
Jan 20, 2022 36.97 39.93 36.92 37.60 8,191,859 +0.69(+1.87%)
Jan 19, 2022 38.50 38.83 36.83 36.91 6,939,973 -1.52(-3.96%)
Jan 18, 2022 40.89 40.94 38.40 38.43 6,904,254 -2.83(-6.86%)
Jan 14, 2022 41.26 0 -1.34(-3.15%)
Jan 13, 2022 42.68 43.43 42.13 42.60 5,606,169 +0.22(+0.52%)
Jan 12, 2022 44.39 44.40 42.30 42.38 7,181,758 -2.12(-4.76%)
Jan 11, 2022 43.78 45.81 43.58 44.50 6,361,746 +0.37(+0.84%)
Jan 10, 2022 42.96 44.22 41.61 44.13 5,060,826 +1.03(+2.39%)
Jan 07, 2022 42.70 44.24 42.50 43.10 5,570,208 -0.50(-1.15%)
Jan 06, 2022 44.13 44.98 42.59 43.60 4,787,532 +0.01(+0.02%)
Jan 05, 2022 44.90 46.64 43.49 43.59 5,496,319 -1.36(-3.03%)
Jan 04, 2022 44.66 45.27 43.69 44.95 5,649,430 +0.36(+0.81%)
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.