New Zealand markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.35-0.13 (-0.67%)
At close: 04:00PM EDT
19.34 -0.01 (-0.05%)
After hours: 07:14PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.5119.6919.0719.3519.358,396,020
27 Mar 202419.9319.9618.5619.4819.4818,155,100
26 Mar 202419.8020.3719.5719.6319.639,427,400
25 Mar 202420.2420.4019.5019.5219.529,684,300
22 Mar 202420.2120.6719.8320.1620.1614,507,400
21 Mar 202419.4220.8219.3920.2820.2826,211,700
20 Mar 202418.1819.2918.0719.2019.2016,033,800
19 Mar 202417.6718.1817.3118.1618.1612,300,900
18 Mar 202417.4518.0417.2017.9517.9514,484,100
15 Mar 202417.7017.8317.1817.2317.2312,413,400
14 Mar 202418.6418.8917.5817.8117.8111,401,900
13 Mar 202417.6918.4817.6018.2618.2611,757,500
12 Mar 202417.8017.8617.3717.7017.7013,949,700
11 Mar 202418.2618.2817.5517.8017.8011,269,600
08 Mar 202418.3019.1217.9318.3118.3116,391,900
07 Mar 202418.4418.5418.0018.0518.0514,185,100
06 Mar 202417.2118.6217.1018.3018.3027,840,400
05 Mar 202417.1517.2216.5016.8616.8616,948,800
04 Mar 202417.3417.6316.9017.0817.0820,048,800
01 Mar 202415.8916.5315.7116.3516.3518,009,300
29 Feb 202415.8115.9715.3915.8815.8814,520,700
28 Feb 202416.4216.4215.6515.6915.6916,450,900
27 Feb 202415.9717.3715.9716.6616.6622,994,000
26 Feb 202416.0016.3415.8115.9515.9512,611,200
23 Feb 202415.9316.4315.5016.0116.0128,939,800
22 Feb 202416.2616.9515.7815.9115.9123,063,600
21 Feb 202416.4616.7015.9616.1316.1321,191,800
20 Feb 202417.6617.9116.3116.7316.7327,404,000
16 Feb 202418.8619.2917.7517.9117.9137,553,900
15 Feb 202416.5919.4216.4319.0319.0391,229,900
14 Feb 202414.9816.7714.9016.3916.39109,310,600
13 Feb 202411.9712.2111.6912.1312.1367,047,800
12 Feb 202413.0513.1612.3812.4012.4018,308,500
09 Feb 202412.8213.3712.6813.0313.0312,785,200
08 Feb 202412.4412.8312.2912.7812.789,891,800
07 Feb 202413.1713.2812.4012.4512.4514,073,400
06 Feb 202412.6313.4612.5813.2213.2216,497,300
05 Feb 202412.6712.7912.4112.5912.597,930,400
02 Feb 202412.7212.8812.4012.7512.758,609,200
01 Feb 202412.6512.8912.4112.8912.899,338,800
31 Jan 202412.6113.0912.3912.4912.499,640,900
30 Jan 202412.9513.0612.5912.6912.698,477,100
29 Jan 202412.5913.0912.5013.0813.087,601,500
26 Jan 202412.5812.7612.5112.6012.608,228,600
25 Jan 202412.5012.6512.3112.5712.577,472,400
24 Jan 202412.8712.9112.4212.4612.466,372,500
23 Jan 202412.9412.9512.5612.7112.717,833,900
22 Jan 202412.8213.2612.5512.7612.769,181,100
19 Jan 202412.8112.8112.3712.6512.6510,395,500
18 Jan 202412.9212.9912.4812.7612.768,725,000
17 Jan 202412.3712.7212.2712.7112.719,061,400
16 Jan 202412.7812.8112.4212.5012.5012,078,500
12 Jan 202413.4213.4812.7612.8812.8812,396,100
11 Jan 202412.9913.3212.6713.3013.3013,161,800
10 Jan 202413.4813.5913.1213.3413.348,760,900
09 Jan 202413.2413.8213.2113.4913.4911,926,400
08 Jan 202412.8313.6312.7713.5513.5513,806,800
05 Jan 202412.8713.1112.7812.8112.8111,339,100
04 Jan 202413.1713.4812.9512.9912.9911,532,100
03 Jan 202413.4113.7413.1813.2513.2515,279,900
02 Jan 202414.7614.8113.6213.8013.8019,332,800
29 Dec 202314.9015.2514.7314.9914.9914,010,600
28 Dec 202315.1415.6615.0915.5415.549,131,400
27 Dec 202315.3915.5315.1915.2215.229,892,100
26 Dec 202315.4115.4315.1615.3215.325,878,300
22 Dec 202315.7115.7115.1415.3515.3512,771,100
21 Dec 202315.4215.6015.2315.5915.5913,253,700
20 Dec 202314.9215.7714.7615.0615.0617,712,900
19 Dec 202315.0815.3114.3115.0715.0726,826,400
18 Dec 202315.5115.9415.3415.6415.6412,992,900
15 Dec 202315.2915.7515.0815.5515.5518,942,800
14 Dec 202315.0015.4214.7715.2315.2320,155,800
13 Dec 202314.0114.7513.8814.6714.6721,476,100
12 Dec 202314.2814.7113.8613.9713.9721,491,100
11 Dec 202313.2114.4113.1114.3614.3625,367,500
08 Dec 202312.3113.2712.2713.2113.2122,639,200
07 Dec 202312.3612.5111.9312.4312.4312,946,400
06 Dec 202312.4712.5112.1212.2112.2113,831,100
05 Dec 202312.5512.7712.2112.2412.2416,073,100
04 Dec 202312.8413.2512.6312.6612.6618,518,900
01 Dec 202311.7613.3811.5713.1413.1432,254,200
30 Nov 202311.7911.8211.4311.7311.7315,116,200
29 Nov 202311.4012.0411.3611.6311.6325,543,200
28 Nov 202310.2211.3010.2011.2611.2628,947,800
27 Nov 202310.2110.3410.1010.2510.2514,322,700
24 Nov 202310.2710.329.9310.2710.276,774,300
22 Nov 202310.4510.5910.2710.2910.2911,148,700
21 Nov 202310.3010.4010.1510.3810.3812,037,800
20 Nov 202310.5010.5510.0810.3910.3926,706,700
17 Nov 202310.4110.7510.2710.5810.5810,386,000
16 Nov 202310.7910.8110.2510.4010.4012,758,200
15 Nov 202310.5211.0910.5210.8610.8615,184,700
14 Nov 202310.1610.7310.1510.5110.5122,848,000
13 Nov 202310.1310.359.699.779.7720,454,600
10 Nov 202310.2010.7510.1510.2610.2621,080,700
09 Nov 202310.4010.899.9410.0810.0824,914,900
08 Nov 202310.7410.9510.6210.7210.7220,807,300
07 Nov 202310.5910.8710.3210.8310.8316,993,200
06 Nov 202310.7110.7610.2710.5310.5313,069,700
03 Nov 202310.1210.7410.1110.6610.6616,481,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...