Skip to main content

Lyft Inc Cl A (NQ: LYFT )

16.01 +0.10 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.93 16.43 15.50 16.01 28,996,884 +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 18,231,024 -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%)
Feb 01, 2024 12.65 12.89 12.41 12.89 9,319,770 +0.40(+3.20%)
Jan 31, 2024 12.61 13.09 12.39 12.49 9,616,779 -0.20(-1.58%)
Jan 30, 2024 12.95 13.06 12.59 12.69 8,454,788 -0.39(-2.98%)
Jan 29, 2024 12.59 13.09 12.50 13.08 7,595,230 +0.48(+3.81%)
Jan 26, 2024 12.58 12.76 12.51 12.60 8,228,595 +0.03(+0.24%)
Jan 25, 2024 12.50 12.65 12.31 12.57 7,469,199 +0.11(+0.88%)
Jan 24, 2024 12.87 12.91 12.42 12.46 6,354,910 -0.25(-1.97%)
Jan 23, 2024 12.94 12.95 12.55 12.71 7,856,718 -0.05(-0.39%)
Jan 22, 2024 12.82 13.26 12.55 12.76 9,176,875 +0.11(+0.87%)
Jan 19, 2024 12.81 12.81 12.37 12.65 10,402,182 -0.11(-0.86%)
Jan 18, 2024 12.92 12.99 12.48 12.76 8,719,614 +0.05(+0.39%)
Jan 17, 2024 12.37 12.72 12.27 12.71 9,051,119 +0.21(+1.68%)
Jan 16, 2024 12.78 12.81 12.42 12.50 12,074,810 -0.38(-2.95%)
Jan 12, 2024 13.42 13.48 12.76 12.88 12,408,988 -0.42(-3.16%)
Jan 11, 2024 12.99 13.32 12.67 13.30 13,153,152 -0.04(-0.30%)
Jan 10, 2024 13.48 13.59 13.12 13.34 8,758,208 -0.15(-1.11%)
Jan 09, 2024 13.24 13.82 13.21 13.49 11,911,781 -0.06(-0.44%)
Jan 08, 2024 12.83 13.63 12.77 13.55 13,789,293 +0.74(+5.78%)
Jan 05, 2024 12.87 13.11 12.79 12.81 11,413,682 -0.18(-1.39%)
Jan 04, 2024 13.17 13.48 12.95 12.99 11,528,608 -0.26(-1.96%)
Jan 03, 2024 13.41 13.74 13.18 13.25 15,275,042 -0.55(-3.99%)
Jan 02, 2024 14.76 14.81 13.62 13.80 19,320,776 -1.19(-7.94%)
Dec 29, 2023 14.90 15.25 14.73 14.99 14,032,374 -0.55(-3.54%)
Dec 28, 2023 15.14 15.66 15.09 15.54 9,122,169 +0.32(+2.10%)
Dec 27, 2023 15.39 15.53 15.19 15.22 9,887,766 -0.10(-0.65%)
Dec 26, 2023 15.41 15.43 15.16 15.32 5,874,580 -0.03(-0.20%)
Dec 22, 2023 15.71 15.71 15.14 15.35 12,776,377 -0.24(-1.54%)
Dec 21, 2023 15.42 15.60 15.22 15.59 13,247,107 +0.53(+3.52%)
Dec 20, 2023 14.92 15.77 14.76 15.06 17,701,862 -0.01(-0.07%)
Dec 19, 2023 15.08 15.30 14.31 15.07 26,804,904 -0.57(-3.64%)
Dec 18, 2023 15.51 15.95 15.34 15.64 12,863,361 +0.09(+0.58%)
Dec 15, 2023 15.29 15.75 15.08 15.55 18,956,524 +0.32(+2.10%)
Dec 14, 2023 15.00 15.42 14.77 15.23 20,141,676 +0.56(+3.82%)
Dec 13, 2023 14.01 14.75 13.88 14.67 21,425,200 +0.70(+5.01%)
Dec 12, 2023 14.28 14.71 13.87 13.97 21,473,594 -0.39(-2.72%)
Dec 11, 2023 13.21 14.41 13.11 14.36 25,358,436 +1.15(+8.71%)
Dec 08, 2023 12.31 13.27 12.27 13.21 22,655,928 +0.78(+6.28%)
Dec 07, 2023 12.36 12.51 11.93 12.43 12,936,843 +0.22(+1.80%)
Dec 06, 2023 12.47 12.51 12.12 12.21 13,815,362 -0.03(-0.25%)
Dec 05, 2023 12.55 12.77 12.21 12.24 16,057,065 -0.42(-3.32%)
Dec 04, 2023 12.84 13.25 12.63 12.66 18,506,196 -0.48(-3.65%)
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.