Skip to main content

Lyft Inc Cl A (NQ: LYFT )

12.69 +0.21 (+1.64%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 12.43 12.56 12.23 12.48 12,410,581 +0.14(+1.13%)
Jul 19, 2024 12.41 12.54 12.32 12.34 10,325,920 -0.09(-0.72%)
Jul 18, 2024 12.68 12.90 12.37 12.43 13,410,182 -0.30(-2.36%)
Jul 17, 2024 13.10 13.27 12.58 12.73 18,517,312 -0.65(-4.86%)
Jul 16, 2024 13.14 13.54 13.09 13.38 10,863,268 +0.30(+2.29%)
Jul 15, 2024 13.34 13.34 12.84 13.08 11,594,386 -0.03(-0.23%)
Jul 12, 2024 13.45 13.60 13.07 13.11 12,588,807 -0.42(-3.10%)
Jul 11, 2024 13.17 13.95 13.03 13.53 22,323,644 +0.60(+4.64%)
Jul 10, 2024 13.52 13.61 12.74 12.93 17,669,336 -0.50(-3.72%)
Jul 09, 2024 13.47 13.57 13.31 13.43 9,992,803 -0.05(-0.37%)
Jul 08, 2024 13.43 13.56 13.23 13.48 10,923,629 +0.15(+1.13%)
Jul 05, 2024 13.37 13.47 13.17 13.33 9,552,785 -0.06(-0.45%)
Jul 03, 2024 13.41 13.62 13.31 13.39 8,766,684 -0.01(-0.07%)
Jul 02, 2024 13.98 14.04 13.39 13.40 17,343,736 -0.57(-4.08%)
Jul 01, 2024 14.11 14.16 13.54 13.97 8,689,324 -0.13(-0.92%)
Jun 28, 2024 13.47 14.21 13.41 14.10 18,124,216 +0.71(+5.30%)
Jun 27, 2024 13.34 13.49 13.28 13.39 7,551,061 +0.06(+0.45%)
Jun 26, 2024 13.36 13.62 13.29 13.33 8,387,030 -0.14(-1.04%)
Jun 25, 2024 13.55 13.90 13.27 13.47 12,909,500 -0.11(-0.81%)
Jun 24, 2024 13.42 13.74 13.42 13.58 10,363,399 +0.13(+0.97%)
Jun 21, 2024 13.79 13.79 13.19 13.45 17,343,664 -0.30(-2.18%)
Jun 20, 2024 13.77 13.94 13.70 13.75 8,822,359 -0.03(-0.22%)
Jun 18, 2024 14.08 14.21 13.71 13.78 9,792,528 -0.30(-2.13%)
Jun 17, 2024 14.07 14.29 13.79 14.08 14,613,184 -0.09(-0.64%)
Jun 14, 2024 14.36 14.51 14.03 14.17 16,914,230 -0.31(-2.14%)
Jun 13, 2024 15.59 15.65 14.46 14.48 13,412,145 -1.06(-6.82%)
Jun 12, 2024 15.00 15.96 14.99 15.54 20,465,552 +0.93(+6.37%)
Jun 11, 2024 15.04 15.08 14.60 14.61 13,974,585 -0.47(-3.12%)
Jun 10, 2024 15.48 15.63 14.34 15.08 23,834,736 -0.52(-3.33%)
Jun 07, 2024 16.15 16.81 15.56 15.60 33,498,148 -0.09(-0.57%)
Jun 06, 2024 16.85 17.29 15.64 15.69 40,468,092 +0.16(+1.03%)
Jun 05, 2024 15.41 15.59 15.27 15.53 11,449,739 +0.26(+1.70%)
Jun 04, 2024 15.79 15.94 15.04 15.27 11,830,612 -0.53(-3.35%)
Jun 03, 2024 15.82 15.94 15.54 15.80 8,783,189 +0.19(+1.22%)
May 31, 2024 15.93 16.09 15.39 15.61 8,405,490 -0.15(-0.95%)
May 30, 2024 15.76 16.08 15.65 15.76 6,543,830 -0.16(-1.01%)
May 29, 2024 15.41 16.05 15.27 15.92 9,986,564 +0.24(+1.53%)
May 28, 2024 15.81 15.87 15.48 15.68 6,991,861 +0.04(+0.26%)
May 24, 2024 15.68 15.94 15.56 15.64 5,559,989 +0.21(+1.36%)
May 23, 2024 16.20 16.21 15.32 15.43 12,551,660 -0.68(-4.22%)
May 22, 2024 16.29 16.80 15.99 16.11 13,376,490 +0.10(+0.62%)
May 21, 2024 15.99 16.18 15.80 16.01 9,000,718 -0.06(-0.37%)
May 20, 2024 16.63 16.73 15.68 16.07 17,412,684 -0.55(-3.31%)
May 17, 2024 16.90 17.11 16.54 16.62 11,939,365 -0.33(-1.95%)
May 16, 2024 17.08 17.32 16.89 16.95 7,828,622 -0.13(-0.76%)
May 15, 2024 17.37 17.68 16.65 17.08 11,121,680 +0.04(+0.23%)
May 14, 2024 17.26 17.35 16.75 17.04 8,899,447 -0.04(-0.23%)
May 13, 2024 17.40 17.49 16.75 17.08 11,183,208 -0.10(-0.58%)
May 10, 2024 17.33 17.37 16.96 17.18 10,262,269 -0.06(-0.35%)
May 09, 2024 17.80 17.89 17.11 17.24 12,937,443 -0.54(-3.04%)
May 08, 2024 17.42 18.40 17.16 17.78 38,968,424 +1.18(+7.11%)
May 07, 2024 17.43 17.43 16.45 16.60 26,865,634 -0.92(-5.25%)
May 06, 2024 17.55 17.65 17.14 17.52 13,051,373 +0.32(+1.86%)
May 03, 2024 17.34 17.73 17.12 17.20 16,009,679 +0.36(+2.14%)
May 02, 2024 16.25 16.88 16.01 16.84 13,022,962 +0.98(+6.18%)
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.