Skip to main content

Lyft Inc Cl A (NQ: LYFT )

16.34 -0.58 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12,161,687 +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%)
Mar 01, 2024 15.89 16.53 15.71 16.35 18,032,616 +0.47(+2.96%)
Feb 29, 2024 15.81 15.97 15.39 15.88 14,492,869 +0.19(+1.21%)
Feb 28, 2024 16.42 16.42 15.65 15.69 16,398,981 -0.97(-5.82%)
Feb 27, 2024 15.97 17.37 15.97 16.66 22,960,858 +0.71(+4.45%)
Feb 26, 2024 16.00 16.34 15.80 15.95 12,584,876 -0.06(-0.37%)
Feb 23, 2024 15.93 16.43 15.50 16.01 29,006,160 +0.10(+0.63%)
Feb 22, 2024 16.26 16.95 15.78 15.91 23,052,612 -0.22(-1.36%)
Feb 21, 2024 16.46 16.70 15.96 16.13 21,057,908 -0.60(-3.59%)
Feb 20, 2024 17.66 17.91 16.31 16.73 27,386,844 -1.18(-6.59%)
Feb 16, 2024 18.86 19.29 17.75 17.91 37,643,996 -1.12(-5.89%)
Feb 15, 2024 16.59 19.43 16.43 19.03 91,071,352 +2.64(+16.11%)
Feb 14, 2024 14.98 16.77 14.90 16.39 109,148,424 +4.26(+35.12%)
Feb 13, 2024 11.97 12.21 11.69 12.13 65,054,304 -0.27(-2.18%)
Feb 12, 2024 13.05 13.16 12.38 12.40 18,231,066 -0.63(-4.83%)
Feb 09, 2024 12.82 13.37 12.68 13.03 12,785,241 +0.25(+1.96%)
Feb 08, 2024 12.44 12.83 12.29 12.78 9,882,742 +0.33(+2.65%)
Feb 07, 2024 13.17 13.28 12.40 12.45 14,039,259 -0.77(-5.82%)
Feb 06, 2024 12.63 13.46 12.58 13.22 16,492,404 +0.63(+5.00%)
Feb 05, 2024 12.67 12.79 12.41 12.59 7,918,863 -0.16(-1.25%)
Feb 02, 2024 12.72 12.88 12.40 12.75 8,612,738 -0.14(-1.09%)
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.