Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyft Inc Cl A (NQ: LYFT )

16.37 +0.30 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.980 9.490 8.940 9.170 14,332,661 -0.26(-2.76%)
Oct 30, 2023 9.400 9.540 9.290 9.430 7,439,956 +0.17(+1.84%)
Oct 27, 2023 9.580 9.700 9.250 9.260 10,621,911 -0.17(-1.80%)
Oct 26, 2023 9.800 9.810 9.235 9.430 13,308,082 -0.36(-3.68%)
Oct 25, 2023 10.20 10.25 9.730 9.790 13,440,613 -0.54(-5.23%)
Oct 24, 2023 10.15 10.39 10.01 10.33 10,079,944 +0.34(+3.40%)
Oct 23, 2023 9.950 10.36 9.800 9.990 9,404,577 -0.11(-1.09%)
Oct 20, 2023 10.05 10.26 9.825 10.10 14,270,136 +0.01(+0.10%)
Oct 19, 2023 10.38 10.55 10.09 10.09 12,650,590 -0.22(-2.13%)
Oct 18, 2023 10.74 10.78 10.18 10.31 12,403,570 -0.51(-4.71%)
Oct 17, 2023 10.42 10.93 10.40 10.82 11,532,123 +0.28(+2.66%)
Oct 16, 2023 10.02 10.62 10.05 10.54 11,835,594 +0.47(+4.67%)
Oct 13, 2023 10.62 10.83 10.03 10.07 11,483,762 -0.59(-5.53%)
Oct 12, 2023 11.37 11.37 10.61 10.66 12,403,611 -0.71(-6.24%)
Oct 11, 2023 11.24 11.68 11.18 11.37 7,990,854 +0.19(+1.70%)
Oct 10, 2023 11.09 11.53 11.09 11.18 9,436,309 +0.19(+1.73%)
Oct 09, 2023 10.81 11.11 10.75 10.99 8,656,141 -0.10(-0.90%)
Oct 06, 2023 10.17 11.14 10.14 11.09 14,038,832 +0.84(+8.20%)
Oct 05, 2023 10.24 10.35 9.970 10.25 6,646,966 +0.03(+0.29%)
Oct 04, 2023 10.13 10.25 9.950 10.22 7,351,456 +0.15(+1.49%)
Oct 03, 2023 10.41 10.62 9.990 10.07 7,226,642 -0.44(-4.19%)
Oct 02, 2023 10.51 10.65 10.38 10.51 5,386,708 -0.03(-0.28%)
Sep 29, 2023 10.68 10.84 10.40 10.54 8,461,067 +0.03(+0.29%)
Sep 28, 2023 10.32 10.59 10.17 10.51 9,139,808 +0.19(+1.84%)
Sep 27, 2023 9.950 10.44 9.950 10.32 15,803,479 +0.40(+4.03%)
Sep 26, 2023 9.770 10.14 9.730 9.920 14,617,534 +0.14(+1.43%)
Sep 25, 2023 9.860 9.815 9.720 9.780 11,310,265 -0.16(-1.61%)
Sep 22, 2023 10.45 10.49 9.905 9.940 10,951,125 -0.39(-3.78%)
Sep 21, 2023 10.58 10.64 10.31 10.33 9,535,409 -0.35(-3.28%)
Sep 20, 2023 11.30 11.30 10.66 10.68 9,776,367 -0.51(-4.56%)
Sep 19, 2023 10.83 11.22 10.63 11.19 8,821,590 +0.36(+3.32%)
Sep 18, 2023 11.05 11.14 10.82 10.83 10,256,518 -0.45(-3.99%)
Sep 15, 2023 11.24 11.43 11.18 11.28 9,562,798 -0.06(-0.53%)
Sep 14, 2023 11.47 11.55 11.27 11.34 8,666,204 +0.07(+0.62%)
Sep 13, 2023 11.45 11.54 11.22 11.27 7,177,697 -0.15(-1.31%)
Sep 12, 2023 11.27 11.66 11.20 11.42 8,305,659 +0.09(+0.79%)
Sep 11, 2023 10.99 11.38 10.96 11.33 9,980,792 +0.51(+4.71%)
Sep 08, 2023 10.71 10.93 10.62 10.82 9,634,850 +0.03(+0.28%)
Sep 07, 2023 10.78 10.87 10.56 10.79 12,499,421 -0.18(-1.64%)
Sep 06, 2023 11.72 11.92 10.93 10.97 16,381,132 -0.87(-7.35%)
Sep 05, 2023 12.21 12.42 11.78 11.84 14,102,035 -0.50(-4.05%)
Sep 01, 2023 11.91 12.45 11.90 12.34 16,259,895 +0.56(+4.75%)
Aug 31, 2023 11.69 11.90 11.52 11.78 13,595,915 +0.10(+0.86%)
Aug 30, 2023 10.95 11.75 10.92 11.68 26,156,284 +0.91(+8.45%)
Aug 29, 2023 10.26 10.77 10.19 10.77 10,588,162 +0.49(+4.77%)
Aug 28, 2023 10.25 10.37 10.21 10.28 9,888,633 +0.06(+0.59%)
Aug 25, 2023 10.55 10.59 10.14 10.22 16,294,097 -0.36(-3.40%)
Aug 24, 2023 10.74 10.91 10.54 10.58 13,455,240 -0.14(-1.31%)
Aug 23, 2023 10.67 10.82 10.64 10.72 11,380,765 -0.09(-0.83%)
Aug 22, 2023 11.19 11.39 10.80 10.81 10,784,563 -0.29(-2.61%)
Aug 21, 2023 11.15 11.21 10.75 11.10 13,923,461 -0.03(-0.27%)
Aug 18, 2023 10.85 11.26 10.73 11.13 10,840,046 +0.07(+0.63%)
Aug 17, 2023 11.41 11.58 11.01 11.06 10,224,011 -0.30(-2.64%)
Aug 16, 2023 12.05 12.27 11.34 11.36 13,706,538 -0.72(-5.96%)
Aug 15, 2023 12.03 12.51 11.87 12.08 25,546,520 +0.44(+3.78%)
Aug 14, 2023 11.42 11.77 11.32 11.64 18,109,136 +0.26(+2.28%)
Aug 11, 2023 10.86 11.47 10.72 11.38 20,201,962 +0.34(+3.08%)
Aug 10, 2023 10.49 11.18 10.33 11.04 25,042,004 +0.64(+6.15%)
Aug 09, 2023 10.97 11.52 10.38 10.40 43,145,732 -1.16(-10.03%)
Aug 08, 2023 10.73 11.61 10.71 11.56 37,691,076 +0.59(+5.38%)
Aug 07, 2023 10.85 11.06 10.66 10.97 14,475,548 +0.12(+1.11%)
Aug 04, 2023 11.53 11.69 10.79 10.85 15,676,061 -0.66(-5.73%)
Aug 03, 2023 11.59 11.80 11.49 11.51 10,704,439 -0.20(-1.71%)
Aug 02, 2023 11.98 12.40 11.64 11.71 13,355,462 -0.52(-4.25%)
Aug 01, 2023 12.37 12.54 11.75 12.23 18,090,108 -0.48(-3.78%)
Jul 31, 2023 12.52 12.78 12.37 12.71 14,998,234 +0.23(+1.84%)
Jul 28, 2023 12.16 12.52 12.07 12.48 15,685,151 +0.53(+4.44%)
Jul 27, 2023 12.37 12.79 11.90 11.95 20,054,938 -0.25(-2.05%)
Jul 26, 2023 11.55 12.22 11.45 12.20 12,977,205 +0.64(+5.54%)
Jul 25, 2023 11.78 11.90 11.52 11.56 12,429,678 -0.11(-0.94%)
Jul 24, 2023 11.50 11.72 11.38 11.67 9,215,242 +0.25(+2.19%)
Jul 21, 2023 11.47 11.56 11.12 11.42 12,785,911 +0.00(+0.00%)
Jul 20, 2023 11.93 11.98 11.27 11.42 16,694,357 -0.76(-6.24%)
Jul 19, 2023 11.98 12.49 11.85 12.18 16,723,844 +0.41(+3.48%)
Jul 18, 2023 11.54 11.82 11.49 11.77 9,573,851 +0.29(+2.53%)
Jul 17, 2023 11.30 11.64 11.26 11.48 8,762,814 +0.18(+1.59%)
Jul 14, 2023 11.58 11.79 11.15 11.30 9,792,422 -0.25(-2.16%)
Jul 13, 2023 11.52 11.65 11.21 11.55 12,629,736 +0.11(+0.96%)
Jul 12, 2023 11.81 11.96 11.39 11.44 15,659,107 -0.11(-0.95%)
Jul 11, 2023 11.04 11.98 11.03 11.55 22,116,744 +0.53(+4.81%)
Jul 10, 2023 10.08 11.30 10.04 11.02 27,938,056 +0.91(+9.00%)
Jul 07, 2023 9.540 10.21 9.530 10.11 18,375,380 +0.55(+5.75%)
Jul 06, 2023 10.02 10.04 9.440 9.560 17,138,496 -0.63(-6.18%)
Jul 05, 2023 10.02 10.23 10.00 10.19 10,028,703 +0.05(+0.49%)
Jul 03, 2023 9.630 10.17 9.620 10.14 10,071,496 +0.55(+5.74%)
Jun 30, 2023 9.970 10.10 9.570 9.590 18,551,116 -0.25(-2.54%)
Jun 29, 2023 10.34 10.56 9.710 9.840 22,477,856 -0.61(-5.84%)
Jun 28, 2023 9.860 10.46 9.845 10.45 17,934,100 +0.60(+6.09%)
Jun 27, 2023 10.04 10.15 9.810 9.850 10,341,648 -0.09(-0.91%)
Jun 26, 2023 10.08 10.33 9.920 9.940 8,578,130 -0.16(-1.58%)
Jun 23, 2023 10.17 10.31 9.940 10.10 13,090,241 -0.20(-1.94%)
Jun 22, 2023 9.690 10.36 9.630 10.30 15,261,154 +0.58(+5.97%)
Jun 21, 2023 9.730 9.890 9.440 9.720 11,953,428 -0.03(-0.31%)
Jun 20, 2023 10.23 10.30 9.710 9.750 17,992,324 -0.51(-4.97%)
Jun 16, 2023 10.58 10.61 10.22 10.26 14,378,545 -0.29(-2.75%)
Jun 15, 2023 10.24 10.55 17,676,636 +2.01(+23.54%)
May 08, 2023 8.590 8.625 8.360 8.540 27,969,748 -0.09(-1.04%)
May 05, 2023 9.070 9.080 8.330 8.630 82,612,720 -2.06(-19.27%)
May 04, 2023 10.78 10.89 10.44 10.69 29,323,494 -0.20(-1.84%)
May 03, 2023 10.60 11.24 10.48 10.89 19,679,536 +0.25(+2.35%)
May 02, 2023 10.71 10.89 10.26 10.64 30,955,224 +0.05(+0.47%)
May 01, 2023 10.27 10.96 9.980 10.59 28,051,540 +0.34(+3.32%)
Apr 28, 2023 10.18 10.66 10.11 10.25 15,748,013 +0.05(+0.49%)
Apr 27, 2023 10.21 10.24 9.870 10.20 11,675,479 +0.15(+1.49%)
Apr 26, 2023 10.07 10.36 10.01 10.05 10,272,300 +0.09(+0.90%)
Apr 25, 2023 10.20 10.43 9.945 9.960 17,600,888 -0.26(-2.54%)
Apr 24, 2023 10.40 10.61 10.03 10.22 15,170,450 -0.22(-2.11%)
Apr 21, 2023 9.850 10.52 9.570 10.44 46,675,540 +0.60(+6.10%)
Apr 20, 2023 10.09 10.21 9.750 9.840 15,178,764 -0.43(-4.19%)
Apr 19, 2023 10.17 10.40 9.900 10.27 13,417,867 -0.03(-0.29%)
Apr 18, 2023 10.54 10.55 10.13 10.30 12,385,921 -0.15(-1.44%)
Apr 17, 2023 10.21 10.47 10.15 10.45 13,885,221 +0.28(+2.75%)
Apr 14, 2023 10.03 10.26 9.750 10.17 13,299,416 +0.17(+1.70%)
Apr 13, 2023 9.900 10.06 9.825 10.00 9,624,163 +0.22(+2.25%)
Apr 12, 2023 10.41 10.48 9.750 9.780 15,491,839 -0.57(-5.51%)
Apr 11, 2023 10.00 10.37 9.960 10.35 15,266,218 +0.44(+4.44%)
Apr 10, 2023 9.310 9.990 9.190 9.910 16,379,922 +0.48(+5.09%)
Apr 06, 2023 9.450 9.605 9.210 9.430 11,327,026 +0.05(+0.53%)
Apr 05, 2023 9.410 9.570 9.095 9.380 15,614,791 -0.17(-1.78%)
Apr 04, 2023 9.110 9.585 9.030 9.550 17,592,716 +0.48(+5.29%)
Apr 03, 2023 9.190 9.410 9.050 9.070 14,563,528 -0.20(-2.16%)
Mar 31, 2023 9.070 9.370 9.030 9.270 14,839,625 +0.17(+1.87%)
Mar 30, 2023 9.090 9.338 9.000 9.100 20,004,780 +0.11(+1.22%)
Mar 29, 2023 8.980 9.125 8.600 8.990 34,686,664 +0.12(+1.35%)
Mar 28, 2023 10.12 10.37 8.850 8.870 50,003,912 -0.73(-7.60%)
Mar 27, 2023 9.990 10.05 9.412 9.600 12,802,090 -0.27(-2.74%)
Mar 24, 2023 9.850 10.03 9.720 9.870 13,162,563 +0.04(+0.41%)
Mar 23, 2023 10.14 10.27 9.605 9.830 10,424,435 -0.13(-1.31%)
Mar 22, 2023 10.50 10.53 9.950 9.960 11,943,995 -0.50(-4.78%)
Mar 21, 2023 10.10 10.50 10.01 10.46 14,797,114 +0.53(+5.34%)
Mar 20, 2023 9.930 10.46 9.780 9.930 25,803,716 -0.13(-1.29%)
Mar 17, 2023 9.570 10.12 9.471 10.06 27,384,954 +0.46(+4.79%)
Mar 16, 2023 8.890 9.655 8.840 9.600 28,592,408 +0.61(+6.79%)
Mar 15, 2023 8.280 9.130 8.210 8.990 24,987,702 +0.48(+5.64%)
Mar 14, 2023 9.080 9.280 8.480 8.510 26,996,252 +0.05(+0.59%)
Mar 13, 2023 8.540 8.620 8.190 8.460 16,537,363 -0.25(-2.87%)
Mar 10, 2023 8.880 8.900 8.460 8.710 21,511,736 -0.21(-2.35%)
Mar 09, 2023 9.820 9.860 8.900 8.920 26,341,600 -0.88(-8.98%)
Mar 08, 2023 9.880 9.885 9.700 9.800 13,712,319 -0.08(-0.81%)
Mar 07, 2023 9.750 10.02 9.600 9.880 15,147,572 +0.13(+1.33%)
Mar 06, 2023 10.16 10.22 9.720 9.750 14,229,003 -0.37(-3.66%)
Mar 03, 2023 9.880 10.13 9.850 10.12 18,169,056 +0.34(+3.48%)
Mar 02, 2023 9.750 9.860 9.520 9.780 14,766,990 -0.12(-1.21%)
Mar 01, 2023 10.06 10.13 9.825 9.900 13,271,258 -0.10(-1.00%)
Feb 28, 2023 9.960 10.19 9.920 10.00 17,366,956 +0.00(+0.00%)
Feb 27, 2023 10.27 10.31 9.930 10.00 20,169,604 -0.20(-1.96%)
Feb 24, 2023 10.33 10.39 10.07 10.20 18,861,268 -0.37(-3.50%)
Feb 23, 2023 10.84 10.87 10.46 10.57 16,327,306 -0.18(-1.67%)
Feb 22, 2023 10.68 11.10 10.65 10.75 14,008,218 +0.06(+0.56%)
Feb 21, 2023 11.03 11.05 10.54 10.69 22,108,036 -0.59(-5.23%)
Feb 17, 2023 10.88 11.36 10.83 11.28 22,224,244 +0.29(+2.64%)
Feb 16, 2023 11.33 11.57 10.98 10.99 22,720,046 -0.51(-4.43%)
Feb 15, 2023 10.63 11.76 10.63 11.50 40,715,536 +0.74(+6.88%)
Feb 14, 2023 10.16 10.82 10.06 10.76 32,114,306 +0.30(+2.87%)
Feb 13, 2023 10.30 10.57 10.08 10.46 46,449,944 +0.15(+1.45%)
Feb 10, 2023 11.15 11.22 10.23 10.31 146,026,112 -5.91(-36.44%)
Feb 09, 2023 17.08 17.30 15.99 16.22 41,647,816 -0.53(-3.16%)
Feb 08, 2023 18.28 18.36 16.66 16.75 22,695,596 -1.18(-6.58%)
Feb 07, 2023 17.35 18.01 17.06 17.93 15,673,351 +0.58(+3.34%)
Feb 06, 2023 16.83 17.55 16.66 17.35 13,683,262 -0.03(-0.17%)
Feb 03, 2023 16.91 17.63 16.75 17.38 12,202,264 -0.17(-0.97%)
Feb 02, 2023 17.22 17.57 16.96 17.55 17,453,464 +0.65(+3.85%)
Feb 01, 2023 16.24 17.24 16.16 16.90 12,920,453 +0.65(+4.00%)
Jan 31, 2023 15.69 16.53 15.69 16.25 10,340,805 +0.70(+4.50%)
Jan 30, 2023 15.59 16.01 15.47 15.55 10,066,283 -0.63(-3.89%)
Jan 27, 2023 15.23 16.47 15.18 16.18 12,648,244 +0.82(+5.34%)
Jan 26, 2023 16.15 16.30 15.21 15.36 15,707,800 -0.50(-3.15%)
Jan 25, 2023 14.94 15.88 14.65 15.86 16,104,692 +0.56(+3.66%)
Jan 24, 2023 16.11 16.12 15.29 15.30 18,581,184 -0.11(-0.71%)
Jan 23, 2023 15.48 15.74 15.08 15.41 14,191,268 +0.01(+0.06%)
Jan 20, 2023 14.44 15.46 14.40 15.40 16,875,890 +1.19(+8.37%)
Jan 19, 2023 14.15 14.49 13.84 14.21 11,474,150 -0.14(-0.98%)
Jan 18, 2023 14.69 14.87 14.14 14.35 15,547,016 +0.00(+0.00%)
Jan 17, 2023 14.40 14.60 14.03 14.35 11,649,810 -0.14(-0.97%)
Jan 13, 2023 14.32 14.61 14.15 14.49 12,251,759 -0.06(-0.41%)
Jan 12, 2023 14.10 14.58 13.77 14.55 13,244,762 +0.71(+5.13%)
Jan 11, 2023 13.26 13.95 13.21 13.84 20,194,144 +0.53(+3.98%)
Jan 10, 2023 12.60 13.37 12.60 13.31 14,142,422 +0.61(+4.80%)
Jan 09, 2023 12.24 13.27 12.15 12.70 21,981,476 +0.76(+6.37%)
Jan 06, 2023 11.42 12.01 11.12 11.94 11,954,528 +0.58(+5.11%)
Jan 05, 2023 11.39 11.57 11.06 11.36 7,600,927 -0.13(-1.13%)
Jan 04, 2023 11.31 11.50 11.12 11.49 11,333,951 +0.37(+3.33%)
Jan 03, 2023 11.30 11.43 10.97 11.12 8,640,686 +0.11(+1.00%)
Dec 30, 2022 10.58 11.27 10.56 11.01 11,302,832 +0.16(+1.47%)
Dec 29, 2022 10.27 10.87 10.06 10.85 10,393,150 +0.73(+7.21%)
Dec 28, 2022 9.840 10.25 9.660 10.12 9,524,263 +0.25(+2.53%)
Dec 27, 2022 10.05 10.09 9.720 9.870 10,438,637 -0.34(-3.33%)
Dec 23, 2022 10.07 10.23 9.830 10.21 7,836,678 +0.11(+1.09%)
Dec 22, 2022 10.33 10.36 9.835 10.10 12,747,005 -0.38(-3.58%)
Dec 21, 2022 10.59 10.71 10.39 10.47 9,682,428 +0.12(+1.11%)
Dec 20, 2022 10.25 10.47 10.15 10.36 10,113,690 +0.04(+0.39%)
Dec 19, 2022 11.11 11.15 10.26 10.32 12,125,028 -0.77(-6.94%)
Dec 16, 2022 11.25 11.47 10.98 11.09 20,147,280 -0.26(-2.29%)
Dec 15, 2022 11.60 11.77 11.23 11.35 12,208,852 -0.54(-4.54%)
Dec 14, 2022 11.66 12.14 11.48 11.89 13,552,023 +0.29(+2.50%)
Dec 13, 2022 12.09 12.54 11.56 11.60 18,764,226 +0.09(+0.78%)
Dec 12, 2022 10.90 11.55 10.75 11.51 20,533,508 +0.56(+5.11%)
Dec 09, 2022 10.60 11.10 10.44 10.95 12,491,292 +0.31(+2.91%)
Dec 08, 2022 10.36 10.72 10.26 10.64 10,367,944 +0.32(+3.10%)
Dec 07, 2022 10.34 10.37 10.09 10.32 10,733,142 -0.09(-0.86%)
Dec 06, 2022 10.78 10.96 10.30 10.41 15,211,597 -0.37(-3.43%)
Dec 05, 2022 11.10 11.59 10.71 10.78 13,820,640 -0.32(-2.88%)
Dec 02, 2022 10.91 11.12 10.71 11.10 10,285,529 -0.10(-0.89%)
Dec 01, 2022 11.27 11.58 11.06 11.20 10,772,392 -0.02(-0.18%)
Nov 30, 2022 10.72 11.25 10.48 11.22 31,304,018 +0.46(+4.28%)
Nov 29, 2022 10.81 11.15 10.59 10.76 13,324,140 +0.06(+0.56%)
Nov 28, 2022 10.97 11.09 10.69 10.70 10,988,659 -0.44(-3.95%)
Nov 25, 2022 11.09 11.17 10.90 11.14 4,981,954 -0.17(-1.50%)
Nov 23, 2022 11.02 11.39 10.72 11.31 16,125,476 +0.26(+2.35%)
Nov 22, 2022 10.80 11.06 10.43 11.05 15,210,981 +0.00(+0.00%)
Nov 21, 2022 11.05 11.10 10.74 11.05 15,292,756 -0.16(-1.43%)
Nov 18, 2022 11.55 11.60 11.07 11.21 10,511,103 -0.14(-1.23%)
Nov 17, 2022 11.71 11.72 11.27 11.35 14,226,794 -0.62(-5.18%)
Nov 16, 2022 12.79 12.79 11.91 11.97 16,569,245 -1.10(-8.42%)
Nov 15, 2022 13.55 13.74 13.01 13.07 16,209,824 +0.12(+0.93%)
Nov 14, 2022 12.54 13.25 12.46 12.95 15,190,432 +0.25(+1.97%)
Nov 11, 2022 11.19 12.79 11.14 12.70 26,140,466 +1.42(+12.59%)
Nov 10, 2022 11.24 11.49 10.91 11.28 30,973,666 +0.64(+6.02%)
Nov 09, 2022 10.76 11.10 10.60 10.64 28,072,096 -0.26(-2.39%)
Nov 08, 2022 11.94 12.19 10.62 10.90 81,011,792 -3.24(-22.91%)
Nov 07, 2022 14.12 14.26 13.20 14.14 26,621,976 +0.40(+2.91%)
Nov 04, 2022 13.98 14.15 13.17 13.74 11,873,368 +0.02(+0.15%)
Nov 03, 2022 13.78 14.21 13.43 13.72 14,168,893 -0.28(-2.00%)
Nov 02, 2022 14.98 15.26 13.97 14.00 12,413,786 -1.15(-7.59%)
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.