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

Lyft Inc Cl A (NQ: LYFT )

18.39 +0.41 (+2.25%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 16, 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 (%)
Mar 31, 2023 9.070 9.370 9.030 9.270 14,839,625 +0.17(+1.87%)
Mar 30, 2023 9.090 9.338 9.000 9.100 20,004,780 +0.11(+1.22%)
Mar 29, 2023 8.980 9.125 8.600 8.990 34,686,664 +0.12(+1.35%)
Mar 28, 2023 10.12 10.37 8.850 8.870 50,003,912 -0.73(-7.60%)
Mar 27, 2023 9.990 10.05 9.412 9.600 12,802,090 -0.27(-2.74%)
Mar 24, 2023 9.850 10.03 9.720 9.870 13,162,563 +0.04(+0.41%)
Mar 23, 2023 10.14 10.27 9.605 9.830 10,424,435 -0.13(-1.31%)
Mar 22, 2023 10.50 10.53 9.950 9.960 11,943,995 -0.50(-4.78%)
Mar 21, 2023 10.10 10.50 10.01 10.46 14,797,114 +0.53(+5.34%)
Mar 20, 2023 9.930 10.46 9.780 9.930 25,803,716 -0.13(-1.29%)
Mar 17, 2023 9.570 10.12 9.471 10.06 27,384,954 +0.46(+4.79%)
Mar 16, 2023 8.890 9.655 8.840 9.600 28,592,408 +0.61(+6.79%)
Mar 15, 2023 8.280 9.130 8.210 8.990 24,987,702 +0.48(+5.64%)
Mar 14, 2023 9.080 9.280 8.480 8.510 26,996,252 +0.05(+0.59%)
Mar 13, 2023 8.540 8.620 8.190 8.460 16,537,363 -0.25(-2.87%)
Mar 10, 2023 8.880 8.900 8.460 8.710 21,511,736 -0.21(-2.35%)
Mar 09, 2023 9.820 9.860 8.900 8.920 26,341,600 -0.88(-8.98%)
Mar 08, 2023 9.880 9.885 9.700 9.800 13,712,319 -0.08(-0.81%)
Mar 07, 2023 9.750 10.02 9.600 9.880 15,147,572 +0.13(+1.33%)
Mar 06, 2023 10.16 10.22 9.720 9.750 14,229,003 -0.37(-3.66%)
Mar 03, 2023 9.880 10.13 9.850 10.12 18,169,056 +0.34(+3.48%)
Mar 02, 2023 9.750 9.860 9.520 9.780 14,766,990 -0.12(-1.21%)
Mar 01, 2023 10.06 10.13 9.825 9.900 13,271,258 -0.10(-1.00%)
Feb 28, 2023 9.960 10.19 9.920 10.00 17,366,956 +0.00(+0.00%)
Feb 27, 2023 10.27 10.31 9.930 10.00 20,169,604 -0.20(-1.96%)
Feb 24, 2023 10.33 10.39 10.07 10.20 18,861,268 -0.37(-3.50%)
Feb 23, 2023 10.84 10.87 10.46 10.57 16,327,306 -0.18(-1.67%)
Feb 22, 2023 10.68 11.10 10.65 10.75 14,008,218 +0.06(+0.56%)
Feb 21, 2023 11.03 11.05 10.54 10.69 22,108,036 -0.59(-5.23%)
Feb 17, 2023 10.88 11.36 10.83 11.28 22,224,244 +0.29(+2.64%)
Feb 16, 2023 11.33 11.57 10.98 10.99 22,720,046 -0.51(-4.43%)
Feb 15, 2023 10.63 11.76 10.63 11.50 40,715,536 +0.74(+6.88%)
Feb 14, 2023 10.16 10.82 10.06 10.76 32,114,306 +0.30(+2.87%)
Feb 13, 2023 10.30 10.57 10.08 10.46 46,449,944 +0.15(+1.45%)
Feb 10, 2023 11.15 11.22 10.23 10.31 146,026,112 -5.91(-36.44%)
Feb 09, 2023 17.08 17.30 15.99 16.22 41,647,816 -0.53(-3.16%)
Feb 08, 2023 18.28 18.36 16.66 16.75 22,695,596 -1.18(-6.58%)
Feb 07, 2023 17.35 18.01 17.06 17.93 15,673,351 +0.58(+3.34%)
Feb 06, 2023 16.83 17.55 16.66 17.35 13,683,262 -0.03(-0.17%)
Feb 03, 2023 16.91 17.63 16.75 17.38 12,202,264 -0.17(-0.97%)
Feb 02, 2023 17.22 17.57 16.96 17.55 17,453,464 +0.65(+3.85%)
Feb 01, 2023 16.24 17.24 16.16 16.90 12,920,453 +0.65(+4.00%)
Jan 31, 2023 15.69 16.53 15.69 16.25 10,340,805 +0.70(+4.50%)
Jan 30, 2023 15.59 16.01 15.47 15.55 10,066,283 -0.63(-3.89%)
Jan 27, 2023 15.23 16.47 15.18 16.18 12,648,244 +0.82(+5.34%)
Jan 26, 2023 16.15 16.30 15.21 15.36 15,707,800 -0.50(-3.15%)
Jan 25, 2023 14.94 15.88 14.65 15.86 16,104,692 +0.56(+3.66%)
Jan 24, 2023 16.11 16.12 15.29 15.30 18,581,184 -0.11(-0.71%)
Jan 23, 2023 15.48 15.74 15.08 15.41 14,191,268 +0.01(+0.06%)
Jan 20, 2023 14.44 15.46 14.40 15.40 16,875,890 +1.19(+8.37%)
Jan 19, 2023 14.15 14.49 13.84 14.21 11,474,150 -0.14(-0.98%)
Jan 18, 2023 14.69 14.87 14.14 14.35 15,547,016 +0.00(+0.00%)
Jan 17, 2023 14.40 14.60 14.03 14.35 11,649,810 -0.14(-0.97%)
Jan 13, 2023 14.32 14.61 14.15 14.49 12,251,759 -0.06(-0.41%)
Jan 12, 2023 14.10 14.58 13.77 14.55 13,244,762 +0.71(+5.13%)
Jan 11, 2023 13.26 13.95 13.21 13.84 20,194,144 +0.53(+3.98%)
Jan 10, 2023 12.60 13.37 12.60 13.31 14,142,422 +0.61(+4.80%)
Jan 09, 2023 12.24 13.27 12.15 12.70 21,981,476 +0.76(+6.37%)
Jan 06, 2023 11.42 12.01 11.12 11.94 11,954,528 +0.58(+5.11%)
Jan 05, 2023 11.39 11.57 11.06 11.36 7,600,927 -0.13(-1.13%)
Jan 04, 2023 11.31 11.50 11.12 11.49 11,333,951 +0.37(+3.33%)
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.