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 31, 2024 13.33 13.56 12.87 12.97 12,767,701 -0.70(-5.12%)
Oct 30, 2024 13.81 13.97 13.64 13.67 10,797,331 -0.24(-1.73%)
Oct 29, 2024 13.66 14.02 13.62 13.91 8,195,365 +0.02(+0.14%)
Oct 28, 2024 13.51 13.97 13.49 13.89 10,917,888 +0.48(+3.58%)
Oct 25, 2024 13.87 13.94 13.23 13.41 17,618,572 -0.37(-2.69%)
Oct 24, 2024 13.27 13.81 13.27 13.78 9,281,652 +0.12(+0.88%)
Oct 23, 2024 13.69 13.74 13.40 13.66 8,322,357 -0.10(-0.73%)
Oct 22, 2024 14.06 14.14 13.73 13.76 7,992,324 -0.28(-1.99%)
Oct 21, 2024 13.98 14.18 13.71 14.04 8,402,758 +0.05(+0.36%)
Oct 18, 2024 13.71 14.07 13.57 13.99 11,041,111 +0.37(+2.72%)
Oct 17, 2024 13.39 13.66 13.20 13.62 10,114,225 +0.23(+1.72%)
Oct 16, 2024 13.50 13.56 13.28 13.39 7,614,114 +0.09(+0.68%)
Oct 15, 2024 13.25 13.47 12.94 13.30 11,257,844 +0.04(+0.30%)
Oct 14, 2024 13.46 13.50 12.96 13.26 15,572,515 -0.34(-2.50%)
Oct 11, 2024 12.86 13.82 12.84 13.60 32,506,508 +1.19(+9.59%)
Oct 10, 2024 12.48 12.54 12.13 12.41 10,784,072 -0.10(-0.80%)
Oct 09, 2024 12.48 12.70 12.24 12.51 8,440,703 +0.07(+0.56%)
Oct 08, 2024 12.38 12.50 11.99 12.44 10,130,498 -0.07(-0.56%)
Oct 07, 2024 12.56 12.64 12.29 12.51 8,925,424 -0.06(-0.48%)
Oct 04, 2024 12.75 12.77 12.43 12.57 6,711,096 +0.21(+1.70%)
Oct 03, 2024 12.47 12.50 12.21 12.36 6,304,675 -0.18(-1.44%)
Oct 02, 2024 12.49 12.86 12.47 12.54 9,127,421 +0.05(+0.40%)
Oct 01, 2024 12.78 12.83 12.39 12.49 9,419,368 -0.26(-2.04%)
Sep 30, 2024 12.78 12.88 12.63 12.75 6,986,591 -0.09(-0.70%)
Sep 27, 2024 13.36 13.39 12.73 12.84 10,160,488 -0.44(-3.31%)
Sep 26, 2024 13.66 13.79 13.10 13.28 9,911,407 -0.07(-0.52%)
Sep 25, 2024 13.38 13.68 13.29 13.35 9,471,091 +0.02(+0.15%)
Sep 24, 2024 12.98 13.39 12.94 13.33 14,248,082 +0.61(+4.80%)
Sep 23, 2024 12.54 12.75 12.37 12.72 8,888,955 +0.25(+2.00%)
Sep 20, 2024 12.44 12.66 12.32 12.47 19,941,348 -0.06(-0.48%)
Sep 19, 2024 12.65 12.79 12.41 12.53 11,141,066 +0.36(+2.96%)
Sep 18, 2024 12.29 12.66 12.11 12.17 11,057,688 -0.08(-0.65%)
Sep 17, 2024 11.86 12.31 11.70 12.25 14,661,004 +0.57(+4.88%)
Sep 16, 2024 11.32 11.77 11.32 11.68 11,622,350 +0.33(+2.91%)
Sep 13, 2024 11.43 11.52 11.04 11.35 21,496,916 -0.27(-2.32%)
Sep 12, 2024 11.96 12.07 11.61 11.62 11,659,946 -0.33(-2.76%)
Sep 11, 2024 11.22 11.97 11.07 11.95 14,510,441 +0.68(+6.03%)
Sep 10, 2024 10.86 11.58 10.62 11.27 15,105,838 +0.47(+4.35%)
Sep 09, 2024 11.08 11.18 10.72 10.80 10,108,310 -0.26(-2.35%)
Sep 06, 2024 11.24 11.58 10.92 11.06 9,280,522 -0.19(-1.69%)
Sep 05, 2024 11.26 11.89 11.16 11.25 10,276,831 -0.09(-0.79%)
Sep 04, 2024 11.28 11.70 11.22 11.34 6,687,873 -0.01(-0.09%)
Sep 03, 2024 11.65 11.87 11.26 11.35 9,609,675 -0.32(-2.74%)
Aug 30, 2024 11.60 11.80 11.49 11.67 8,450,133 +0.12(+1.04%)
Aug 29, 2024 11.55 11.69 11.34 11.55 7,292,235 +0.09(+0.79%)
Aug 28, 2024 11.52 11.58 11.27 11.46 8,249,149 -0.16(-1.38%)
Aug 27, 2024 11.76 11.76 11.48 11.62 9,433,714 -0.16(-1.36%)
Aug 26, 2024 11.77 11.95 11.58 11.78 11,428,534 +0.10(+0.86%)
Aug 23, 2024 11.54 11.76 11.23 11.68 13,925,570 +0.21(+1.83%)
Aug 22, 2024 11.68 11.82 11.43 11.47 9,451,195 -0.22(-1.88%)
Aug 21, 2024 11.45 11.77 11.22 11.69 13,345,627 +0.40(+3.54%)
Aug 20, 2024 11.54 11.75 11.28 11.29 13,280,689 -0.31(-2.67%)
Aug 19, 2024 11.24 11.88 11.19 11.60 16,125,756 +0.40(+3.57%)
Aug 16, 2024 10.71 11.55 10.68 11.20 18,795,008 +0.39(+3.61%)
Aug 15, 2024 10.37 10.86 10.33 10.81 17,766,760 +0.73(+7.24%)
Aug 14, 2024 10.24 10.29 9.880 10.08 10,299,821 +0.02(+0.20%)
Aug 13, 2024 9.740 10.08 9.675 10.06 14,576,590 +0.35(+3.60%)
Aug 12, 2024 9.720 9.830 9.530 9.710 12,992,724 -0.05(-0.51%)
Aug 09, 2024 10.06 10.17 9.560 9.760 18,735,458 -0.31(-3.08%)
Aug 08, 2024 9.210 10.07 9.120 10.07 27,851,996 +0.99(+10.90%)
Aug 07, 2024 9.250 9.800 8.925 9.080 74,189,416 -1.89(-17.23%)
Aug 06, 2024 10.95 11.17 10.56 10.97 27,958,204 +0.40(+3.78%)
Aug 05, 2024 9.940 10.72 9.810 10.57 18,464,296 -0.35(-3.21%)
Aug 02, 2024 11.01 11.10 10.61 10.92 16,353,579 -0.50(-4.38%)
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.