Indicators

Lyft Inc Cl A (NQ: LYFT )

16.11 +0.10 (+0.62%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.00	49.69	48.65	48.98	1,702,300	-0.39(-0.79%)
Nov 27, 2019	49.29	49.75	48.80	49.37	3,046,600	+0.37(+0.76%)
Nov 26, 2019	48.49	49.78	48.17	49.00	6,777,676	+0.06(+0.12%)
Nov 25, 2019	46.50	49.33	46.47	48.94	9,656,998	+2.48(+5.34%)
Nov 22, 2019	46.70	47.20	46.23	46.46	6,356,400	-0.30(-0.64%)
Nov 21, 2019	44.24	46.83	44.10	46.76	10,834,345	+2.81(+6.39%)
Nov 20, 2019	44.00	44.54	42.77	43.95	7,973,127	-0.20(-0.45%)
Nov 19, 2019	45.00	45.00	43.81	44.15	3,751,947	-0.71(-1.58%)
Nov 18, 2019	43.29	45.36	42.80	44.86	9,065,141	+1.82(+4.23%)
Nov 15, 2019	42.18	43.93	41.73	43.04	7,836,600	+1.12(+2.67%)
Nov 14, 2019	42.83	42.91	40.65	41.92	8,912,226	-1.38(-3.19%)
Nov 13, 2019	42.20	43.43	42.01	43.30	4,028,192	+0.97(+2.29%)
Nov 12, 2019	42.74	43.45	42.20	42.33	4,292,934	-0.64(-1.49%)
Nov 11, 2019	42.85	43.01	41.80	42.97	3,843,214	-0.26(-0.60%)
Nov 08, 2019	43.23	43.38	42.53	43.23	4,927,300	-0.06(-0.14%)
Nov 07, 2019	43.31	43.64	42.27	43.29	6,045,033	+0.37(+0.86%)
Nov 06, 2019	40.60	43.28	40.48	42.92	9,617,257	+1.55(+3.75%)
Nov 05, 2019	42.40	43.09	41.25	41.37	6,633,569	-1.46(-3.41%)
Nov 04, 2019	43.00	43.80	42.37	42.83	6,277,653	-0.15(-0.35%)

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.