Skip to main content

Lyft Inc Cl A (NQ: LYFT )

15.84 -0.08 (-0.50%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 15.41 16.05 15.27 15.92 9,986,564 +0.24(+1.53%)
May 28, 2024 15.81 15.87 15.48 15.68 6,991,861 +0.04(+0.26%)
May 24, 2024 15.68 15.94 15.56 15.64 5,559,989 +0.21(+1.36%)
May 23, 2024 16.20 16.21 15.32 15.43 12,551,660 -0.68(-4.22%)
May 22, 2024 16.29 16.80 15.99 16.11 13,376,490 +0.10(+0.62%)
May 21, 2024 15.99 16.18 15.80 16.01 9,000,718 -0.06(-0.37%)
May 20, 2024 16.63 16.73 15.68 16.07 17,412,684 -0.55(-3.31%)
May 17, 2024 16.90 17.11 16.54 16.62 11,939,365 -0.33(-1.95%)
May 16, 2024 17.08 17.32 16.89 16.95 7,828,622 -0.13(-0.76%)
May 15, 2024 17.37 17.68 16.65 17.08 11,121,680 +0.04(+0.23%)
May 14, 2024 17.26 17.35 16.75 17.04 8,899,447 -0.04(-0.23%)
May 13, 2024 17.40 17.49 16.75 17.08 11,183,208 -0.10(-0.58%)
May 10, 2024 17.33 17.37 16.96 17.18 10,262,269 -0.06(-0.35%)
May 09, 2024 17.80 17.89 17.11 17.24 12,937,443 -0.54(-3.04%)
May 08, 2024 17.42 18.40 17.16 17.78 38,968,424 +1.18(+7.11%)
May 07, 2024 17.43 17.43 16.45 16.60 26,865,634 -0.92(-5.25%)
May 06, 2024 17.55 17.65 17.14 17.52 13,051,373 +0.32(+1.86%)
May 03, 2024 17.34 17.73 17.12 17.20 16,009,679 +0.36(+2.14%)
May 02, 2024 16.25 16.88 16.01 16.84 13,022,962 +0.98(+6.18%)
May 01, 2024 15.59 16.44 15.48 15.86 17,952,268 +0.22(+1.41%)
Apr 30, 2024 16.13 16.40 15.60 15.64 8,771,036 -0.66(-4.05%)
Apr 29, 2024 16.22 16.48 15.86 16.30 9,281,338 -0.07(-0.43%)
Apr 26, 2024 16.06 16.45 15.91 16.37 8,360,533 +0.30(+1.87%)
Apr 25, 2024 15.93 16.26 15.74 16.07 10,609,502 -0.27(-1.65%)
Apr 24, 2024 16.50 16.83 15.78 16.34 17,273,456 -0.58(-3.43%)
Apr 23, 2024 16.77 17.22 16.72 16.92 9,571,601 +0.19(+1.14%)
Apr 22, 2024 16.32 16.88 16.11 16.73 13,370,257 +0.58(+3.59%)
Apr 19, 2024 16.60 16.81 16.05 16.15 13,290,384 -0.56(-3.35%)
Apr 18, 2024 17.43 17.45 16.67 16.71 12,131,450 -0.60(-3.47%)
Apr 17, 2024 18.25 18.75 17.22 17.31 12,930,037 -0.96(-5.25%)
Apr 16, 2024 17.87 18.59 17.67 18.27 8,022,248 +0.29(+1.61%)
Apr 15, 2024 19.09 19.34 17.94 17.98 8,787,691 -0.78(-4.16%)
Apr 12, 2024 19.36 19.46 18.64 18.76 7,519,680 -0.76(-3.89%)
Apr 11, 2024 18.58 19.55 18.58 19.52 13,921,574 +1.12(+6.09%)
Apr 10, 2024 18.03 18.59 17.98 18.40 10,050,174 -0.11(-0.59%)
Apr 09, 2024 17.94 18.78 17.90 18.51 12,161,689 +0.68(+3.81%)
Apr 08, 2024 18.00 18.25 17.62 17.83 9,437,421 -0.01(-0.06%)
Apr 05, 2024 17.53 18.21 17.39 17.84 13,878,668 +0.42(+2.41%)
Apr 04, 2024 18.59 18.74 17.24 17.42 13,766,675 -0.86(-4.70%)
Apr 03, 2024 18.31 18.55 17.67 18.28 13,506,379 -0.30(-1.61%)
Apr 02, 2024 18.70 18.82 18.25 18.58 14,590,291 -0.66(-3.43%)
Apr 01, 2024 19.37 19.64 19.08 19.24 14,810,073 -0.11(-0.57%)
Mar 28, 2024 19.51 19.47 19.46 19.35 9,427,826 -0.13(-0.67%)
Mar 27, 2024 19.93 19.96 18.56 19.48 18,152,368 -0.15(-0.76%)
Mar 26, 2024 19.80 20.37 19.57 19.63 9,414,846 +0.11(+0.56%)
Mar 25, 2024 20.24 20.40 19.50 19.52 9,680,801 -0.64(-3.17%)
Mar 22, 2024 20.21 20.67 19.83 20.16 14,519,031 -0.12(-0.59%)
Mar 21, 2024 19.42 20.82 19.39 20.28 26,199,276 +1.08(+5.63%)
Mar 20, 2024 18.18 19.29 18.07 19.20 16,000,199 +1.04(+5.73%)
Mar 19, 2024 17.67 18.18 17.31 18.16 12,287,275 +0.21(+1.17%)
Mar 18, 2024 17.45 18.04 17.20 17.95 14,478,155 +0.72(+4.18%)
Mar 15, 2024 17.70 17.84 17.18 17.23 12,455,112 -0.58(-3.26%)
Mar 14, 2024 18.64 18.89 17.58 17.81 11,400,852 -0.45(-2.46%)
Mar 13, 2024 17.69 18.48 17.60 18.26 11,750,950 +0.56(+3.16%)
Mar 12, 2024 17.80 17.86 17.37 17.70 13,944,573 -0.10(-0.56%)
Mar 11, 2024 18.26 18.28 17.55 17.80 11,266,537 -0.51(-2.79%)
Mar 08, 2024 18.30 19.12 17.93 18.31 16,400,084 +0.26(+1.44%)
Mar 07, 2024 18.44 18.54 18.00 18.05 14,173,782 -0.25(-1.37%)
Mar 06, 2024 17.21 18.62 17.10 18.30 27,793,594 +1.44(+8.54%)
Mar 05, 2024 17.15 17.21 16.50 16.86 16,930,664 -0.22(-1.29%)
Mar 04, 2024 17.34 17.63 16.90 17.08 20,021,976 +0.73(+4.46%)
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.