Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyft Inc Cl A (NQ: LYFT )

16.37 +0.30 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.970 10.10 9.570 9.590 18,551,116 -0.25(-2.54%)
Jun 29, 2023 10.34 10.56 9.710 9.840 22,477,856 -0.61(-5.84%)
Jun 28, 2023 9.860 10.46 9.845 10.45 17,934,100 +0.60(+6.09%)
Jun 27, 2023 10.04 10.15 9.810 9.850 10,341,648 -0.09(-0.91%)
Jun 26, 2023 10.08 10.33 9.920 9.940 8,578,130 -0.16(-1.58%)
Jun 23, 2023 10.17 10.31 9.940 10.10 13,090,241 -0.20(-1.94%)
Jun 22, 2023 9.690 10.36 9.630 10.30 15,261,154 +0.58(+5.97%)
Jun 21, 2023 9.730 9.890 9.440 9.720 11,953,428 -0.03(-0.31%)
Jun 20, 2023 10.23 10.30 9.710 9.750 17,992,324 -0.51(-4.97%)
Jun 16, 2023 10.58 10.61 10.22 10.26 14,378,545 -0.29(-2.75%)
Jun 15, 2023 10.24 10.55 17,676,636 +2.01(+23.54%)
May 08, 2023 8.590 8.625 8.360 8.540 27,969,748 -0.09(-1.04%)
May 05, 2023 9.070 9.080 8.330 8.630 82,612,720 -2.06(-19.27%)
May 04, 2023 10.78 10.89 10.44 10.69 29,323,494 -0.20(-1.84%)
May 03, 2023 10.60 11.24 10.48 10.89 19,679,536 +0.25(+2.35%)
May 02, 2023 10.71 10.89 10.26 10.64 30,955,224 +0.05(+0.47%)
May 01, 2023 10.27 10.96 9.980 10.59 28,051,540 +0.34(+3.32%)
Apr 28, 2023 10.18 10.66 10.11 10.25 15,748,013 +0.05(+0.49%)
Apr 27, 2023 10.21 10.24 9.870 10.20 11,675,479 +0.15(+1.49%)
Apr 26, 2023 10.07 10.36 10.01 10.05 10,272,300 +0.09(+0.90%)
Apr 25, 2023 10.20 10.43 9.945 9.960 17,600,888 -0.26(-2.54%)
Apr 24, 2023 10.40 10.61 10.03 10.22 15,170,450 -0.22(-2.11%)
Apr 21, 2023 9.850 10.52 9.570 10.44 46,675,540 +0.60(+6.10%)
Apr 20, 2023 10.09 10.21 9.750 9.840 15,178,764 -0.43(-4.19%)
Apr 19, 2023 10.17 10.40 9.900 10.27 13,417,867 -0.03(-0.29%)
Apr 18, 2023 10.54 10.55 10.13 10.30 12,385,921 -0.15(-1.44%)
Apr 17, 2023 10.21 10.47 10.15 10.45 13,885,221 +0.28(+2.75%)
Apr 14, 2023 10.03 10.26 9.750 10.17 13,299,416 +0.17(+1.70%)
Apr 13, 2023 9.900 10.06 9.825 10.00 9,624,163 +0.22(+2.25%)
Apr 12, 2023 10.41 10.48 9.750 9.780 15,491,839 -0.57(-5.51%)
Apr 11, 2023 10.00 10.37 9.960 10.35 15,266,218 +0.44(+4.44%)
Apr 10, 2023 9.310 9.990 9.190 9.910 16,379,922 +0.48(+5.09%)
Apr 06, 2023 9.450 9.605 9.210 9.430 11,327,026 +0.05(+0.53%)
Apr 05, 2023 9.410 9.570 9.095 9.380 15,614,791 -0.17(-1.78%)
Apr 04, 2023 9.110 9.585 9.030 9.550 17,592,716 +0.48(+5.29%)
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.