Lyft, Inc. - Class A Common Stock (NQ:LYFT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	16.71	16.71	16.20	16.53	17,828,028	-0.23(-1.37%)
May 19, 2025	16.47	16.91	16.35	16.76	10,494,324	-0.01(-0.06%)
May 16, 2025	16.32	17.01	16.27	16.77	22,299,836	+0.54(+3.33%)
May 15, 2025	16.77	17.15	16.17	16.23	22,656,976	-0.63(-3.74%)
May 14, 2025	17.09	17.52	16.67	16.86	23,817,764	-0.17(-1.00%)
May 13, 2025	17.05	17.19	16.57	17.03	31,976,000	-0.18(-1.05%)
May 12, 2025	17.10	17.34	16.12	17.21	45,576,892	+0.56(+3.36%)
May 09, 2025	14.65	16.78	14.63	16.65	107,486,232	+3.65(+28.08%)
May 08, 2025	12.81	13.13	12.63	13.00	23,360,438	+0.41(+3.26%)
May 07, 2025	12.81	12.92	12.30	12.59	15,087,561	-0.30(-2.33%)
May 06, 2025	12.98	13.16	12.85	12.89	16,667,517	-0.31(-2.35%)
May 05, 2025	12.59	13.21	12.46	13.20	17,331,192	+0.56(+4.43%)
May 02, 2025	12.63	12.90	12.56	12.64	9,237,247	+0.18(+1.44%)
May 01, 2025	12.55	12.68	12.38	12.46	8,538,672	+0.06(+0.48%)
Apr 30, 2025	12.19	12.42	12.02	12.40	6,575,741	-0.14(-1.12%)
Apr 29, 2025	12.28	12.63	12.27	12.54	7,971,140	+0.28(+2.28%)
Apr 28, 2025	12.25	12.43	12.08	12.26	9,960,486	+0.05(+0.41%)
Apr 25, 2025	12.03	12.45	12.01	12.21	10,946,244	+0.15(+1.24%)
Apr 24, 2025	11.45	12.09	11.40	12.06	9,731,282	+0.62(+5.42%)
Apr 23, 2025	11.48	11.78	11.28	11.44	13,684,027	+0.44(+4.00%)
Apr 22, 2025	11.13	11.29	10.97	11.00	12,077,763	+0.06(+0.55%)
Apr 21, 2025	11.00	11.23	10.61	10.94	11,342,210	-0.22(-1.97%)
Apr 17, 2025	10.88	11.18	10.88	11.16	12,573,473	+0.32(+2.95%)
Apr 16, 2025	11.13	11.19	10.71	10.84	15,890,186	-0.05(-0.46%)
Apr 15, 2025	10.85	11.01	10.77	10.89	9,809,385	+0.01(+0.09%)
Apr 14, 2025	11.31	11.31	10.81	10.88	8,961,620	-0.15(-1.36%)
Apr 11, 2025	11.06	11.07	10.62	11.03	9,920,004	+0.10(+0.91%)
Apr 10, 2025	11.07	11.21	10.49	10.93	15,977,490	-0.41(-3.62%)
Apr 09, 2025	9.880	11.63	9.880	11.34	33,122,192	+1.37(+13.74%)
Apr 08, 2025	10.84	10.88	9.730	9.970	16,172,604	-0.50(-4.78%)
Apr 07, 2025	10.28	10.77	9.660	10.47	23,374,196	-0.42(-3.86%)
Apr 04, 2025	11.03	11.21	10.38	10.89	19,209,956	-0.59(-5.14%)
Apr 03, 2025	11.91	11.98	11.31	11.48	22,173,808	-1.47(-11.35%)
Apr 02, 2025	12.06	13.00	12.03	12.95	21,125,388	+0.72(+5.89%)
Apr 01, 2025	11.85	12.27	11.76	12.23	15,934,710	+0.36(+3.03%)
Mar 31, 2025	11.35	11.96	11.11	11.87	14,918,048	+0.30(+2.59%)
Mar 28, 2025	12.07	12.11	11.46	11.57	14,195,051	-0.57(-4.70%)
Mar 27, 2025	12.12	12.57	12.04	12.14	11,759,182	-0.13(-1.06%)
Mar 26, 2025	12.52	12.64	12.07	12.27	19,227,628	-0.22(-1.76%)
Mar 25, 2025	12.26	13.20	12.18	12.49	39,066,240	+0.27(+2.21%)
Mar 24, 2025	12.23	12.34	12.01	12.22	14,362,870	+0.24(+2.00%)
Mar 21, 2025	11.56	12.05	11.39	11.98	38,652,444	+0.23(+1.96%)
Mar 20, 2025	11.64	12.10	11.57	11.75	13,418,075	+0.03(+0.26%)
Mar 19, 2025	11.53	11.91	11.50	11.72	11,695,986	+0.19(+1.65%)
Mar 18, 2025	11.95	11.96	11.45	11.53	10,350,214	-0.50(-4.16%)
Mar 17, 2025	11.98	12.27	11.86	12.03	12,453,304	+0.11(+0.92%)
Mar 14, 2025	11.51	12.11	11.48	11.92	14,573,521	+0.65(+5.77%)
Mar 13, 2025	11.60	11.71	11.27	11.27	12,931,240	-0.34(-2.93%)
Mar 12, 2025	11.75	11.81	11.37	11.61	15,616,146	+0.18(+1.57%)
Mar 11, 2025	11.44	11.73	11.12	11.43	19,197,964	-0.05(-0.44%)
Mar 10, 2025	12.19	12.23	11.30	11.48	22,414,810	-0.93(-7.49%)
Mar 07, 2025	11.99	12.59	11.85	12.41	15,730,959	+0.33(+2.73%)
Mar 06, 2025	12.14	12.49	11.94	12.08	15,007,064	-0.28(-2.27%)
Mar 05, 2025	12.47	12.59	12.00	12.36	16,181,848	-0.05(-0.40%)
Mar 04, 2025	12.28	12.79	11.72	12.41	20,710,196	-0.25(-1.97%)