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 (%)
Nov 30, 2023 11.79 11.82 11.43 11.73 15,075,346 +0.10(+0.86%)
Nov 29, 2023 11.40 12.04 11.36 11.63 25,534,016 +0.37(+3.29%)
Nov 28, 2023 10.22 11.30 10.20 11.26 28,834,588 +1.01(+9.85%)
Nov 27, 2023 10.21 10.34 10.10 10.25 14,300,958 -0.02(-0.19%)
Nov 24, 2023 10.27 10.32 9.930 10.27 6,774,332 -0.02(-0.19%)
Nov 22, 2023 10.45 10.59 10.27 10.29 11,184,136 -0.09(-0.87%)
Nov 21, 2023 10.30 10.40 10.14 10.38 12,028,573 -0.01(-0.10%)
Nov 20, 2023 10.50 10.55 10.08 10.39 26,706,790 -0.19(-1.80%)
Nov 17, 2023 10.41 10.75 10.27 10.58 10,391,052 +0.18(+1.73%)
Nov 16, 2023 10.79 10.81 10.25 10.40 12,751,424 -0.46(-4.24%)
Nov 15, 2023 10.52 11.09 10.52 10.86 15,177,166 +0.35(+3.33%)
Nov 14, 2023 10.16 10.73 10.15 10.51 22,847,752 +0.74(+7.57%)
Nov 13, 2023 10.13 10.35 9.690 9.770 20,433,810 -0.49(-4.78%)
Nov 10, 2023 10.20 10.75 10.14 10.26 21,106,812 +0.18(+1.79%)
Nov 09, 2023 10.40 10.89 9.940 10.08 24,890,486 -0.64(-5.97%)
Nov 08, 2023 10.74 10.95 10.62 10.72 20,685,524 -0.11(-1.02%)
Nov 07, 2023 10.59 10.87 10.32 10.83 16,948,060 +0.30(+2.85%)
Nov 06, 2023 10.71 10.76 10.27 10.53 13,045,888 -0.13(-1.22%)
Nov 03, 2023 10.12 10.74 10.11 10.66 16,506,590 +0.72(+7.24%)
Nov 02, 2023 9.570 10.04 9.540 9.940 20,873,174 +0.77(+8.40%)
Nov 01, 2023 9.160 9.275 8.850 9.170 13,729,310 +0.00(+0.00%)
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%)
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.