Skip to main content

Lyft Inc Cl A (NQ: LYFT )

12.97 -0.70 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.82 23.43 22.40 22.83 8,017,000 -0.10(-0.44%)
Oct 29, 2020 22.23 23.27 21.91 22.93 7,476,609 +0.70(+3.15%)
Oct 28, 2020 22.44 22.62 21.34 22.23 17,625,988 -0.71(-3.10%)
Oct 27, 2020 24.76 24.79 22.89 22.94 15,299,602 -1.90(-7.65%)
Oct 26, 2020 25.68 26.02 24.68 24.84 7,227,320 -1.18(-4.53%)
Oct 23, 2020 25.42 26.22 25.07 26.02 8,124,600 +0.44(+1.72%)
Oct 22, 2020 24.80 25.70 24.70 25.58 7,316,312 +0.92(+3.73%)
Oct 21, 2020 24.97 25.00 24.17 24.66 10,507,456 -0.47(-1.87%)
Oct 20, 2020 24.96 25.63 24.55 25.13 11,398,204 +0.50(+2.03%)
Oct 19, 2020 25.70 25.79 24.60 24.63 9,819,202 -0.90(-3.53%)
Oct 16, 2020 25.83 25.83 25.21 25.53 6,772,100 -0.07(-0.27%)
Oct 15, 2020 26.35 26.36 25.53 25.60 8,997,374 -1.15(-4.30%)
Oct 14, 2020 26.50 26.96 26.16 26.75 7,877,797 +0.42(+1.60%)
Oct 13, 2020 27.14 27.20 26.33 26.33 8,725,789 -0.91(-3.34%)
Oct 12, 2020 27.92 27.92 26.93 27.24 6,810,959 -0.56(-2.01%)
Oct 09, 2020 27.52 28.09 27.45 27.80 6,724,300 +0.59(+2.17%)
Oct 08, 2020 26.47 27.59 26.37 27.21 13,328,352 +0.94(+3.58%)
Oct 07, 2020 26.75 26.90 26.11 26.27 10,841,684 -0.14(-0.53%)
Oct 06, 2020 27.08 27.37 26.24 26.41 9,301,670 -0.28(-1.05%)
Oct 05, 2020 27.83 28.06 26.65 26.69 10,728,876 -0.94(-3.40%)
Oct 02, 2020 26.90 27.94 26.75 27.63 6,786,100 -0.18(-0.65%)
Oct 01, 2020 28.00 28.36 27.57 27.81 7,131,077 +0.26(+0.94%)
Sep 30, 2020 27.36 28.11 27.34 27.55 7,196,066 +0.41(+1.51%)
Sep 29, 2020 27.95 27.95 27.12 27.14 5,940,156 -0.91(-3.24%)
Sep 28, 2020 28.14 28.44 27.72 28.05 7,256,697 +0.52(+1.89%)
Sep 25, 2020 26.66 27.53 26.52 27.53 5,470,400 +0.76(+2.84%)
Sep 24, 2020 26.86 27.47 26.51 26.77 8,669,726 -0.20(-0.74%)
Sep 23, 2020 28.27 28.56 26.96 26.97 6,467,495 -1.34(-4.73%)
Sep 22, 2020 29.17 29.17 28.00 28.31 9,347,997 -0.59(-2.04%)
Sep 21, 2020 29.54 29.79 28.44 28.90 9,286,292 -1.69(-5.52%)
Sep 18, 2020 31.24 31.29 30.19 30.59 8,020,200 -0.65(-2.08%)
Sep 17, 2020 30.00 31.37 29.58 31.24 9,535,436 +0.54(+1.76%)
Sep 16, 2020 30.16 31.10 30.16 30.70 8,438,955 +0.47(+1.55%)
Sep 15, 2020 32.26 32.27 30.05 30.23 14,192,723 -1.74(-5.44%)
Sep 14, 2020 30.83 32.15 30.83 31.97 9,739,970 +1.21(+3.93%)
Sep 11, 2020 29.77 31.21 29.57 30.76 9,865,700 +1.25(+4.24%)
Sep 10, 2020 30.21 31.20 29.33 29.51 8,123,884 -0.36(-1.21%)
Sep 09, 2020 29.81 30.50 29.24 29.87 8,860,594 -0.23(-0.76%)
Sep 08, 2020 28.23 30.95 28.04 30.10 10,686,184 +1.13(+3.90%)
Sep 04, 2020 28.63 29.17 27.17 28.97 7,066,300 +0.41(+1.44%)
Sep 03, 2020 28.78 29.35 28.04 28.56 10,345,247 -0.05(-0.17%)
Sep 02, 2020 29.40 29.53 28.29 28.61 9,082,432 -0.82(-2.79%)
Sep 01, 2020 29.53 29.87 28.93 29.43 5,627,270 -0.24(-0.81%)
Aug 31, 2020 30.64 30.87 29.59 29.67 4,814,662 -1.10(-3.57%)
Aug 28, 2020 29.99 30.82 29.71 30.77 7,761,000 +1.07(+3.60%)
Aug 27, 2020 29.68 29.80 28.94 29.70 6,488,672 +0.18(+0.61%)
Aug 26, 2020 29.00 29.94 28.90 29.52 6,893,402 +0.51(+1.76%)
Aug 25, 2020 28.94 29.19 28.47 29.01 5,067,074 +0.03(+0.10%)
Aug 24, 2020 29.05 29.27 28.25 28.98 6,042,882 +0.05(+0.17%)
Aug 21, 2020 29.46 30.23 28.63 28.93 12,728,200 -0.83(-2.79%)
Aug 20, 2020 27.80 30.91 25.74 29.76 55,997,436 +1.62(+5.76%)
Aug 19, 2020 27.73 28.70 27.72 28.14 7,481,963 +0.20(+0.72%)
Aug 18, 2020 27.15 28.03 26.96 27.94 11,464,205 +0.77(+2.83%)
Aug 17, 2020 28.36 28.42 26.52 27.17 13,992,287 -1.34(-4.70%)
Aug 14, 2020 28.55 28.98 28.07 28.51 9,606,400 -0.37(-1.28%)
Aug 13, 2020 29.69 29.88 28.73 28.88 18,656,178 -1.64(-5.37%)
Aug 12, 2020 30.99 31.62 30.35 30.52 12,433,693 -0.13(-0.42%)
Aug 11, 2020 30.72 31.45 30.43 30.65 9,793,641 -0.40(-1.29%)
Aug 10, 2020 30.27 31.60 29.53 31.05 11,727,635 +0.86(+2.85%)
Aug 07, 2020 31.14 31.14 29.51 30.19 11,184,500 -2.15(-6.65%)
Aug 06, 2020 30.73 32.78 30.69 32.34 7,575,619 +1.45(+4.69%)
Aug 05, 2020 30.75 31.03 30.26 30.89 4,287,867 +0.39(+1.28%)
Aug 04, 2020 29.00 30.58 28.95 30.50 7,330,803 +1.41(+4.85%)
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.