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 (%)
May 29, 2020	31.46	32.04	30.62	31.26	6,822,800	-0.47(-1.48%)
May 28, 2020	33.42	33.56	31.52	31.73	6,817,685	-2.02(-5.99%)
May 27, 2020	32.95	33.88	31.39	33.75	9,270,051	+1.28(+3.94%)
May 26, 2020	32.48	33.18	31.40	32.47	9,083,748	+1.21(+3.87%)
May 22, 2020	30.31	31.27	29.57	31.26	6,699,200	+0.87(+2.86%)
May 21, 2020	30.74	30.91	29.57	30.39	6,279,084	-0.43(-1.40%)
May 20, 2020	31.40	31.95	30.08	30.82	8,501,495	+0.13(+0.42%)
May 19, 2020	30.48	31.64	29.56	30.69	8,398,488	+0.26(+0.85%)
May 18, 2020	29.61	31.08	29.39	30.43	11,937,672	+2.28(+8.10%)
May 15, 2020	27.52	28.26	26.93	28.15	6,881,100	+0.43(+1.55%)
May 14, 2020	27.70	27.97	26.13	27.72	12,532,479	-0.65(-2.29%)
May 13, 2020	29.75	29.90	27.11	28.37	15,030,784	-1.16(-3.93%)
May 12, 2020	31.09	32.08	29.35	29.53	13,409,538	-1.83(-5.84%)
May 11, 2020	31.80	32.15	30.62	31.36	11,992,566	-1.37(-4.19%)
May 08, 2020	32.23	33.56	32.23	32.73	11,895,100	+0.95(+2.99%)
May 07, 2020	30.28	33.58	29.51	31.78	34,441,296	+5.66(+21.67%)
May 06, 2020	26.49	26.67	25.19	26.12	17,700,884	-0.56(-2.10%)
May 05, 2020	27.80	28.44	26.55	26.68	10,324,304	-0.35(-1.29%)
May 04, 2020	28.78	29.00	26.27	27.03	13,385,994	-2.57(-8.70%)

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.