Skip to main content

Lyft Inc Cl A (NQ: LYFT )

19.35 -0.13 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.93 19.96 18.56 19.48 18,152,368 -0.15(-0.76%)
Mar 26, 2024 19.80 20.37 19.57 19.63 9,414,846 +0.11(+0.56%)
Mar 25, 2024 20.24 20.40 19.50 19.52 9,680,801 -0.64(-3.17%)
Mar 22, 2024 20.21 20.67 19.83 20.16 14,519,031 -0.12(-0.59%)
Mar 21, 2024 19.42 20.82 19.39 20.28 26,199,276 +1.08(+5.63%)
Mar 20, 2024 18.18 19.29 18.07 19.20 16,000,199 +1.04(+5.73%)
Mar 19, 2024 17.67 18.18 17.31 18.16 12,287,275 +0.21(+1.17%)
Mar 18, 2024 17.45 18.04 17.20 17.95 14,478,155 +0.72(+4.18%)
Mar 15, 2024 17.70 17.84 17.18 17.23 12,455,112 -0.58(-3.26%)
Mar 14, 2024 18.64 18.89 17.58 17.81 11,400,852 -0.45(-2.46%)
Mar 13, 2024 17.69 18.48 17.60 18.26 11,750,950 +0.56(+3.16%)
Mar 12, 2024 17.80 17.86 17.37 17.70 13,944,573 -0.10(-0.56%)
Mar 11, 2024 18.26 18.28 17.55 17.80 11,266,537 -0.51(-2.79%)
Mar 08, 2024 18.30 19.12 17.93 18.31 16,400,084 +0.26(+1.44%)
Mar 07, 2024 18.44 18.54 18.00 18.05 14,173,782 -0.25(-1.37%)
Mar 06, 2024 17.21 18.62 17.10 18.30 27,793,594 +1.44(+8.54%)
Mar 05, 2024 17.15 17.21 16.50 16.86 16,930,664 -0.22(-1.29%)
Mar 04, 2024 17.34 17.63 16.90 17.08 20,021,976 +0.73(+4.46%)
Mar 01, 2024 15.89 16.53 15.71 16.35 18,032,616 +0.47(+2.96%)
Feb 29, 2024 15.81 15.97 15.39 15.88 14,492,869 +0.19(+1.21%)
Feb 28, 2024 16.42 16.42 15.65 15.69 16,398,981 -0.97(-5.82%)
Feb 27, 2024 15.97 17.37 15.97 16.66 22,960,858 +0.71(+4.45%)
Feb 26, 2024 16.00 16.34 15.80 15.95 12,584,876 -0.06(-0.37%)
Feb 23, 2024 15.93 16.43 15.50 16.01 29,006,160 +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 18,231,066 -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%)
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.