Skip to main content

Lyft Inc Cl A (NQ: LYFT )

15.94 +0.44 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 15.85 15.98 15.51 15.94 13,253,383 +0.44(+2.84%)
Dec 05, 2024 17.25 17.48 15.39 15.50 25,937,980 -1.74(-10.09%)
Dec 04, 2024 17.10 17.62 16.94 17.24 10,425,648 +0.32(+1.89%)
Dec 03, 2024 17.31 17.32 16.88 16.92 7,658,104 -0.25(-1.46%)
Dec 02, 2024 17.26 17.39 17.06 17.17 6,838,560 -0.19(-1.09%)
Nov 29, 2024 17.26 17.39 17.09 17.36 4,561,724 +0.18(+1.05%)
Nov 27, 2024 17.82 17.87 17.05 17.18 22,226,980 -0.43(-2.44%)
Nov 26, 2024 17.58 17.92 17.42 17.61 9,368,419 -0.28(-1.57%)
Nov 25, 2024 16.94 18.00 16.93 17.89 17,232,228 +1.10(+6.55%)
Nov 22, 2024 16.43 16.86 16.30 16.79 12,366,803 +0.50(+3.07%)
Nov 21, 2024 16.77 16.82 16.26 16.29 11,741,898 -0.48(-2.86%)
Nov 20, 2024 16.55 16.98 16.41 16.77 11,315,838 +0.20(+1.21%)
Nov 19, 2024 16.85 17.00 16.47 16.57 18,992,554 -0.73(-4.22%)
Nov 18, 2024 17.53 17.60 16.80 17.30 19,903,848 -0.82(-4.53%)
Nov 15, 2024 18.23 18.57 17.87 18.12 18,486,836 +0.20(+1.12%)
Nov 14, 2024 17.89 18.43 17.59 17.92 12,399,456 +0.14(+0.79%)
Nov 13, 2024 18.52 18.60 17.55 17.78 14,024,251 -0.56(-3.05%)
Nov 12, 2024 18.47 18.58 18.05 18.34 13,500,075 -0.25(-1.34%)
Nov 11, 2024 17.95 19.07 17.76 18.59 22,062,098 +0.81(+4.56%)
Nov 08, 2024 17.69 17.95 17.17 17.78 28,925,412 +0.09(+0.51%)
Nov 07, 2024 17.78 18.82 17.40 17.69 73,890,016 +3.29(+22.85%)
Nov 06, 2024 14.12 14.53 13.78 14.40 33,350,816 +0.60(+4.35%)
Nov 05, 2024 13.73 13.91 13.57 13.80 13,272,797 +0.22(+1.62%)
Nov 04, 2024 13.46 13.92 13.36 13.58 9,694,211 +0.10(+0.74%)
Nov 01, 2024 13.14 13.77 13.07 13.48 13,461,548 +0.51(+3.93%)
Oct 31, 2024 13.33 13.56 12.87 12.97 12,770,390 -0.70(-5.12%)
Oct 30, 2024 13.81 13.97 13.64 13.67 10,797,331 -0.24(-1.73%)
Oct 29, 2024 13.66 14.02 13.62 13.91 8,195,365 +0.02(+0.14%)
Oct 28, 2024 13.51 13.97 13.49 13.89 10,917,888 +0.48(+3.58%)
Oct 25, 2024 13.87 13.94 13.23 13.41 17,618,572 -0.37(-2.69%)
Oct 24, 2024 13.27 13.81 13.27 13.78 9,281,652 +0.12(+0.88%)
Oct 23, 2024 13.69 13.74 13.40 13.66 8,322,357 -0.10(-0.73%)
Oct 22, 2024 14.06 14.14 13.73 13.76 7,992,324 -0.28(-1.99%)
Oct 21, 2024 13.98 14.18 13.71 14.04 8,402,758 +0.05(+0.36%)
Oct 18, 2024 13.71 14.07 13.57 13.99 11,041,111 +0.37(+2.72%)
Oct 17, 2024 13.39 13.66 13.20 13.62 10,114,225 +0.23(+1.72%)
Oct 16, 2024 13.50 13.56 13.28 13.39 7,614,114 +0.09(+0.68%)
Oct 15, 2024 13.25 13.47 12.94 13.30 11,257,844 +0.04(+0.30%)
Oct 14, 2024 13.46 13.50 12.96 13.26 15,572,515 -0.34(-2.50%)
Oct 11, 2024 12.86 13.82 12.84 13.60 32,506,508 +1.19(+9.59%)
Oct 10, 2024 12.48 12.54 12.13 12.41 10,784,072 -0.10(-0.80%)
Oct 09, 2024 12.48 12.70 12.24 12.51 8,440,703 +0.07(+0.56%)
Oct 08, 2024 12.38 12.50 11.99 12.44 10,130,498 -0.07(-0.56%)
Oct 07, 2024 12.56 12.64 12.29 12.51 8,925,424 -0.06(-0.48%)
Oct 04, 2024 12.75 12.77 12.43 12.57 6,711,096 +0.21(+1.70%)
Oct 03, 2024 12.47 12.50 12.21 12.36 6,304,675 -0.18(-1.44%)
Oct 02, 2024 12.49 12.86 12.47 12.54 9,127,421 +0.05(+0.40%)
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.