Skip to main content

Lyft Inc Cl A (NQ: LYFT )

15.76 -0.42 (-2.60%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 11.30 11.43 10.97 11.12 8,640,686 +0.11(+1.00%)
Dec 30, 2022 10.58 11.27 10.56 11.01 11,302,832 +0.16(+1.47%)
Dec 29, 2022 10.27 10.87 10.06 10.85 10,393,150 +0.73(+7.21%)
Dec 28, 2022 9.840 10.25 9.660 10.12 9,524,263 +0.25(+2.53%)
Dec 27, 2022 10.05 10.09 9.720 9.870 10,438,637 -0.34(-3.33%)
Dec 23, 2022 10.07 10.23 9.830 10.21 7,836,678 +0.11(+1.09%)
Dec 22, 2022 10.33 10.36 9.835 10.10 12,747,005 -0.38(-3.58%)
Dec 21, 2022 10.59 10.71 10.39 10.47 9,682,428 +0.12(+1.11%)
Dec 20, 2022 10.25 10.47 10.15 10.36 10,113,690 +0.04(+0.39%)
Dec 19, 2022 11.11 11.15 10.26 10.32 12,125,028 -0.77(-6.94%)
Dec 16, 2022 11.25 11.47 10.98 11.09 20,147,280 -0.26(-2.29%)
Dec 15, 2022 11.60 11.77 11.23 11.35 12,208,852 -0.54(-4.54%)
Dec 14, 2022 11.66 12.14 11.48 11.89 13,552,023 +0.29(+2.50%)
Dec 13, 2022 12.09 12.54 11.56 11.60 18,764,226 +0.09(+0.78%)
Dec 12, 2022 10.90 11.55 10.75 11.51 20,533,508 +0.56(+5.11%)
Dec 09, 2022 10.60 11.10 10.44 10.95 12,491,292 +0.31(+2.91%)
Dec 08, 2022 10.36 10.72 10.26 10.64 10,367,944 +0.32(+3.10%)
Dec 07, 2022 10.34 10.37 10.09 10.32 10,733,142 -0.09(-0.86%)
Dec 06, 2022 10.78 10.96 10.30 10.41 15,211,597 -0.37(-3.43%)
Dec 05, 2022 11.10 11.59 10.71 10.78 13,820,640 -0.32(-2.88%)
Dec 02, 2022 10.91 11.12 10.71 11.10 10,285,529 -0.10(-0.89%)
Dec 01, 2022 11.27 11.58 11.06 11.20 10,772,392 -0.02(-0.18%)
Nov 30, 2022 10.72 11.25 10.48 11.22 31,304,018 +0.46(+4.28%)
Nov 29, 2022 10.81 11.15 10.59 10.76 13,324,140 +0.06(+0.56%)
Nov 28, 2022 10.97 11.09 10.69 10.70 10,988,659 -0.44(-3.95%)
Nov 25, 2022 11.09 11.17 10.90 11.14 4,981,954 -0.17(-1.50%)
Nov 23, 2022 11.02 11.39 10.72 11.31 16,125,476 +0.26(+2.35%)
Nov 22, 2022 10.80 11.06 10.43 11.05 15,210,981 +0.00(+0.00%)
Nov 21, 2022 11.05 11.10 10.74 11.05 15,292,756 -0.16(-1.43%)
Nov 18, 2022 11.55 11.60 11.07 11.21 10,511,103 -0.14(-1.23%)
Nov 17, 2022 11.71 11.72 11.27 11.35 14,226,794 -0.62(-5.18%)
Nov 16, 2022 12.79 12.79 11.91 11.97 16,569,245 -1.10(-8.42%)
Nov 15, 2022 13.55 13.74 13.01 13.07 16,209,824 +0.12(+0.93%)
Nov 14, 2022 12.54 13.25 12.46 12.95 15,190,432 +0.25(+1.97%)
Nov 11, 2022 11.19 12.79 11.14 12.70 26,140,466 +1.42(+12.59%)
Nov 10, 2022 11.24 11.49 10.91 11.28 30,973,666 +0.64(+6.02%)
Nov 09, 2022 10.76 11.10 10.60 10.64 28,072,096 -0.26(-2.39%)
Nov 08, 2022 11.94 12.19 10.62 10.90 81,011,792 -3.24(-22.91%)
Nov 07, 2022 14.12 14.26 13.20 14.14 26,621,976 +0.40(+2.91%)
Nov 04, 2022 13.98 14.15 13.17 13.74 11,873,368 +0.02(+0.15%)
Nov 03, 2022 13.78 14.21 13.43 13.72 14,168,893 -0.28(-2.00%)
Nov 02, 2022 14.98 15.26 13.97 14.00 12,413,786 -1.15(-7.59%)
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.