Lyft, Inc. - Class A Common Stock (LYFT)

16.67
+0.05 (0.30%)
NASDAQ · Last Trade: Nov 3rd, 10:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lyft, Inc. - Class A Common Stock (LYFT)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202616.5216.8016.3116.679,460,41516.67
11/02/202616.3516.9916.2116.6210,645,10316.62
10/30/202616.3316.3615.8416.168,116,27816.16
10/29/202616.4016.4515.8116.416,324,61416.41
10/28/202616.7116.8016.1316.348,737,03716.34
10/27/202617.0617.0716.7316.797,218,81316.79
10/26/202616.9217.2216.6817.0612,095,66417.06
10/23/202617.2317.3816.8116.946,697,83716.94
10/22/202616.6917.5416.6517.4310,735,23917.43
10/21/202617.2317.3516.7916.7910,953,36516.79
10/20/202616.9017.4816.8717.259,216,36717.25
10/19/202616.7017.1016.5416.9910,023,46916.99
10/16/202617.1717.2716.4816.829,409,55216.82
10/15/202616.4017.1916.4017.1611,273,31817.16
10/14/202616.2316.5915.9316.4812,747,29716.48
10/13/202616.0316.5215.9816.3812,308,22316.38
10/12/202616.3016.3415.7416.1110,633,69216.11
10/09/202616.0816.4616.0316.227,956,75816.22
10/08/202615.5116.1915.4916.1313,505,62916.13
10/07/202615.5515.7615.4015.609,742,70115.60
10/06/202615.8515.9315.5315.767,757,08915.76
10/05/202615.4515.8015.4415.7311,471,44115.73
10/02/202615.3215.5215.1515.468,248,47715.46
10/01/202615.0115.2214.7715.217,712,09115.21
9/30/202615.2115.3214.9215.017,965,45015.01
9/29/202615.0015.3414.9015.078,592,04815.07
9/28/202614.7314.9114.4514.886,824,70714.88
9/25/202614.8415.0414.7314.875,132,79314.87
9/24/202614.7714.9314.4614.757,780,87614.75
9/23/202614.9214.9814.5714.778,913,22014.77
9/22/202615.5615.6014.8414.9010,234,74514.90
9/21/202615.2015.4215.0715.277,734,83915.27
9/18/202615.4015.5015.0715.1015,101,10815.10
9/17/202615.4315.5415.0715.508,966,33115.50
9/16/202615.6615.8815.4315.699,011,68315.69
9/15/202615.6815.9615.5015.6910,883,83315.69
9/14/202615.4615.9215.4215.909,764,88915.90
9/11/202615.1415.3414.9415.328,868,34315.32
9/10/202614.7115.1814.5415.029,148,27415.02
9/09/202615.7715.8114.8814.9017,396,86214.90
9/08/202616.6016.6415.9516.2415,623,99216.24
9/04/202617.3217.4716.6916.729,083,55716.72
9/03/202617.5417.9817.2017.288,792,01217.28
9/02/202616.8217.4416.7117.358,983,91317.35
9/01/202616.5717.0416.5416.7710,264,61216.77
8/31/202617.4917.7216.8516.909,885,77116.90
8/28/202617.3817.8817.3817.708,955,04817.70
8/27/202617.3417.5217.0217.356,763,87517.35
8/26/202617.6817.8017.0717.3914,067,67517.39
8/25/202617.6817.9717.3617.6510,384,82617.65
8/24/202617.4717.8717.3517.689,512,86217.68
8/21/202617.4517.6617.1717.478,607,21017.47
8/20/202617.2517.6917.0417.409,497,82217.40
8/19/202616.8817.8016.8217.4312,410,24417.43
8/18/202617.0717.5116.8416.937,513,80016.93
8/17/202617.4717.5817.1417.226,181,28317.22
8/14/202617.2217.6017.1617.486,689,22817.48
8/13/202616.6717.2016.4117.1311,833,78317.13
8/12/202617.5017.5716.3616.5815,072,03916.58
8/11/202617.1717.7517.1517.5411,321,13417.54
8/10/202617.4317.7317.0417.2614,324,00817.26
8/07/202616.8217.5616.4117.4623,957,31717.46
8/06/202616.2716.4216.0616.3015,554,50516.30
8/05/202616.5716.7716.1416.4811,858,22716.48
8/04/202616.3416.8016.2816.738,795,32316.73