NasdaqGS - Nasdaq Real Time Price USD

Lyft, Inc. (LYFT)

Compare
13.36 -0.96 (-6.70%)
At close: January 8 at 4:00:02 PM EST
13.39 +0.03 (+0.22%)
Pre-Market: 4:32:24 AM EST
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 14.13 14.13 13.24 13.36 13.36 16,543,600
Jan 7, 2025 14.58 14.66 14.17 14.32 14.32 13,853,500
Jan 6, 2025 14.82 14.88 14.34 14.39 14.39 12,612,700
Jan 3, 2025 13.79 14.54 13.76 14.27 14.27 17,118,900
Jan 2, 2025 13.08 13.80 12.96 13.65 13.65 25,295,700
Dec 31, 2024 13.20 13.24 12.85 12.90 12.90 11,161,400
Dec 30, 2024 13.12 13.15 12.76 13.05 13.05 16,952,100
Dec 27, 2024 13.70 13.71 13.15 13.31 13.31 11,502,600
Dec 26, 2024 13.80 14.00 13.64 13.77 13.77 8,635,700
Dec 24, 2024 13.87 13.92 13.59 13.91 13.91 5,356,800
Dec 23, 2024 13.65 13.81 13.46 13.71 13.71 7,903,500
Dec 20, 2024 13.44 13.84 13.21 13.57 13.57 18,630,900
Dec 19, 2024 13.76 13.89 13.41 13.58 13.58 12,668,600
Dec 18, 2024 14.02 14.51 13.53 13.61 13.61 18,535,400
Dec 17, 2024 14.04 14.15 13.86 14.01 14.01 8,938,800
Dec 16, 2024 14.24 14.35 13.86 14.29 14.29 15,547,200
Dec 13, 2024 14.84 14.94 14.09 14.14 14.14 16,070,800
Dec 12, 2024 15.46 15.58 14.82 14.85 14.85 15,366,800
Dec 11, 2024 16.24 16.29 14.85 15.42 15.42 25,855,200
Dec 10, 2024 16.32 16.56 16.10 16.19 16.19 9,394,600
Dec 9, 2024 16.16 16.76 16.12 16.30 16.30 14,769,200
Dec 6, 2024 15.85 15.98 15.51 15.94 15.94 13,260,200
Dec 5, 2024 17.25 17.48 15.39 15.50 15.50 25,984,500
Dec 4, 2024 17.10 17.63 16.94 17.24 17.24 10,434,400
Dec 3, 2024 17.31 17.32 16.88 16.92 16.92 7,666,300
Dec 2, 2024 17.26 17.39 17.06 17.17 17.17 6,847,400
Nov 29, 2024 17.26 17.39 17.08 17.36 17.36 4,561,700
Nov 27, 2024 17.82 17.87 17.05 17.18 17.18 22,227,000
Nov 26, 2024 17.58 17.92 17.42 17.61 17.61 9,460,300
Nov 25, 2024 16.94 18.00 16.93 17.89 17.89 17,267,200
Nov 22, 2024 16.43 16.86 16.30 16.79 16.79 12,366,800
Nov 21, 2024 16.77 16.82 16.26 16.29 16.29 11,762,000
Nov 20, 2024 16.55 16.98 16.41 16.77 16.77 11,351,500
Nov 19, 2024 16.85 17.00 16.47 16.57 16.57 19,030,000
Nov 18, 2024 17.53 17.60 16.80 17.30 17.30 19,905,700
Nov 15, 2024 18.23 18.57 17.87 18.12 18.12 18,407,200
Nov 14, 2024 17.89 18.43 17.59 17.92 17.92 12,402,400
Nov 13, 2024 18.52 18.60 17.55 17.78 17.78 14,056,400
Nov 12, 2024 18.47 18.58 18.05 18.34 18.34 13,508,200
Nov 11, 2024 17.95 19.07 17.76 18.59 18.59 22,088,000
Nov 8, 2024 17.69 17.95 17.17 17.78 17.78 28,925,400
Nov 7, 2024 17.78 18.82 17.40 17.69 17.69 73,961,400
Nov 6, 2024 14.12 14.52 13.78 14.40 14.40 33,833,100
Nov 5, 2024 13.73 13.91 13.57 13.80 13.80 13,287,600
Nov 4, 2024 13.46 13.92 13.36 13.58 13.58 9,704,400
Nov 1, 2024 13.14 13.77 13.07 13.48 13.48 13,461,500
Oct 31, 2024 13.33 13.56 12.87 12.97 12.97 12,775,400
Oct 30, 2024 13.81 13.98 13.64 13.67 13.67 10,824,700
Oct 29, 2024 13.66 14.02 13.62 13.91 13.91 8,212,000
Oct 28, 2024 13.51 13.97 13.49 13.89 13.89 10,921,100
Oct 25, 2024 13.87 13.94 13.23 13.41 13.41 17,618,600
Oct 24, 2024 13.27 13.81 13.27 13.78 13.78 9,302,000
Oct 23, 2024 13.69 13.74 13.40 13.66 13.66 8,358,200
Oct 22, 2024 14.06 14.14 13.73 13.76 13.76 7,997,200
Oct 21, 2024 13.98 14.18 13.71 14.04 14.04 8,409,900
Oct 18, 2024 13.71 14.07 13.57 13.99 13.99 11,041,100
Oct 17, 2024 13.39 13.66 13.20 13.62 13.62 10,115,600
Oct 16, 2024 13.50 13.56 13.28 13.39 13.39 7,658,300
Oct 15, 2024 13.25 13.48 12.94 13.30 13.30 11,267,100
Oct 14, 2024 13.46 13.50 12.96 13.26 13.26 15,504,000
Oct 11, 2024 12.86 13.82 12.84 13.60 13.60 32,506,500
Oct 10, 2024 12.48 12.54 12.13 12.41 12.41 10,784,200
Oct 9, 2024 12.48 12.70 12.24 12.51 12.51 8,445,500
Oct 8, 2024 12.38 12.50 11.99 12.44 12.44 10,134,600
Oct 7, 2024 12.56 12.64 12.29 12.51 12.51 8,926,500
Oct 4, 2024 12.75 12.77 12.43 12.57 12.57 6,705,700
Oct 3, 2024 12.47 12.50 12.20 12.36 12.36 6,308,100
Oct 2, 2024 12.49 12.86 12.47 12.54 12.54 9,129,700
Oct 1, 2024 12.78 12.83 12.39 12.49 12.49 9,432,000
Sep 30, 2024 12.78 12.88 12.63 12.75 12.75 6,983,400
Sep 27, 2024 13.36 13.39 12.73 12.84 12.84 10,160,500
Sep 26, 2024 13.66 13.79 13.10 13.28 13.28 9,942,700
Sep 25, 2024 13.38 13.68 13.30 13.35 13.35 9,489,600
Sep 24, 2024 12.98 13.39 12.94 13.33 13.33 14,273,600
Sep 23, 2024 12.54 12.75 12.37 12.72 12.72 8,891,500
Sep 20, 2024 12.44 12.66 12.32 12.47 12.47 19,941,300
Sep 19, 2024 12.65 12.79 12.41 12.53 12.53 11,163,900
Sep 18, 2024 12.29 12.66 12.11 12.17 12.17 11,079,500
Sep 17, 2024 11.86 12.31 11.70 12.25 12.25 14,684,100
Sep 16, 2024 11.32 11.77 11.32 11.68 11.68 11,636,500
Sep 13, 2024 11.43 11.52 11.04 11.35 11.35 21,496,900
Sep 12, 2024 11.96 12.07 11.61 11.62 11.62 11,672,300
Sep 11, 2024 11.22 11.97 11.07 11.95 11.95 14,523,300
Sep 10, 2024 10.86 11.58 10.62 11.27 11.27 15,124,100
Sep 9, 2024 11.08 11.18 10.72 10.80 10.80 10,120,200
Sep 6, 2024 11.24 11.58 10.92 11.06 11.06 9,280,500
Sep 5, 2024 11.26 11.89 11.16 11.25 11.25 10,283,400
Sep 4, 2024 11.28 11.70 11.22 11.34 11.34 6,694,100
Sep 3, 2024 11.65 11.87 11.26 11.35 11.35 9,611,500
Aug 30, 2024 11.60 11.80 11.49 11.67 11.67 8,450,100
Aug 29, 2024 11.55 11.69 11.34 11.55 11.55 7,295,400
Aug 28, 2024 11.52 11.58 11.27 11.46 11.46 8,257,600
Aug 27, 2024 11.76 11.76 11.48 11.62 11.62 9,434,200
Aug 26, 2024 11.77 11.95 11.58 11.78 11.78 11,430,700
Aug 23, 2024 11.54 11.76 11.23 11.68 11.68 13,925,600
Aug 22, 2024 11.68 11.82 11.43 11.47 11.47 9,458,600
Aug 21, 2024 11.45 11.77 11.22 11.69 11.69 13,349,300
Aug 20, 2024 11.54 11.75 11.28 11.29 11.29 13,298,100
Aug 19, 2024 11.24 11.88 11.19 11.60 11.60 16,150,100
Aug 16, 2024 10.71 11.55 10.68 11.20 11.20 18,795,000
Aug 15, 2024 10.37 10.85 10.33 10.81 10.81 17,785,300
Aug 14, 2024 10.24 10.29 9.88 10.08 10.08 10,306,800
Aug 13, 2024 9.74 10.08 9.68 10.06 10.06 14,601,800
Aug 12, 2024 9.72 9.83 9.53 9.71 9.71 13,006,300
Aug 9, 2024 10.06 10.17 9.56 9.76 9.76 18,735,400
Aug 8, 2024 9.21 10.07 9.12 10.07 10.07 27,856,300
Aug 7, 2024 9.25 9.80 8.93 9.08 9.08 74,249,500
Aug 6, 2024 10.95 11.17 10.56 10.97 10.97 27,961,600
Aug 5, 2024 9.94 10.72 9.81 10.57 10.57 18,485,900
Aug 2, 2024 11.01 11.10 10.61 10.92 10.92 16,353,600
Aug 1, 2024 12.05 12.16 11.33 11.42 11.42 13,654,500
Jul 31, 2024 12.13 12.38 11.97 12.05 12.05 11,953,300
Jul 30, 2024 12.13 12.24 11.79 11.94 11.94 10,487,600
Jul 29, 2024 12.29 12.44 12.06 12.10 12.10 8,934,100
Jul 26, 2024 12.43 12.57 12.16 12.23 12.23 10,392,400
Jul 25, 2024 12.30 13.30 11.97 12.21 12.21 23,999,500
Jul 24, 2024 12.35 12.47 11.92 12.38 12.38 22,236,200
Jul 23, 2024 12.45 12.76 12.44 12.59 12.59 8,029,900
Jul 22, 2024 12.43 12.56 12.23 12.48 12.48 12,417,100
Jul 19, 2024 12.41 12.53 12.32 12.34 12.34 10,325,900
Jul 18, 2024 12.68 12.90 12.37 12.43 12.43 13,422,400
Jul 17, 2024 13.10 13.27 12.58 12.73 12.73 18,538,600
Jul 16, 2024 13.14 13.53 13.09 13.38 13.38 10,881,600
Jul 15, 2024 13.34 13.34 12.84 13.08 13.08 11,629,700
Jul 12, 2024 13.45 13.60 13.07 13.11 13.11 12,588,800
Jul 11, 2024 13.17 13.95 13.03 13.53 13.53 22,283,000
Jul 10, 2024 13.52 13.61 12.74 12.93 12.93 17,688,600
Jul 9, 2024 13.47 13.57 13.31 13.43 13.43 9,985,600
Jul 8, 2024 13.43 13.56 13.23 13.48 13.48 10,970,500
Jul 5, 2024 13.37 13.47 13.17 13.33 13.33 9,552,800
Jul 3, 2024 13.41 13.63 13.31 13.39 13.39 8,766,700
Jul 2, 2024 13.98 14.04 13.39 13.40 13.40 17,359,100
Jul 1, 2024 14.11 14.16 13.54 13.97 13.97 8,692,400
Jun 28, 2024 13.47 14.21 13.41 14.10 14.10 18,124,200
Jun 27, 2024 13.34 13.49 13.28 13.39 13.39 7,552,900
Jun 26, 2024 13.36 13.62 13.29 13.33 13.33 8,370,600
Jun 25, 2024 13.55 13.90 13.27 13.47 13.47 12,923,800
Jun 24, 2024 13.42 13.74 13.42 13.58 13.58 10,369,100
Jun 21, 2024 13.79 13.79 13.19 13.45 13.45 17,343,600
Jun 20, 2024 13.77 13.94 13.70 13.75 13.75 8,830,500
Jun 18, 2024 14.08 14.21 13.72 13.78 13.78 9,792,500
Jun 17, 2024 14.07 14.29 13.79 14.08 14.08 14,618,400
Jun 14, 2024 14.36 14.51 14.02 14.17 14.17 16,914,200
Jun 13, 2024 15.59 15.65 14.46 14.48 14.48 13,430,100
Jun 12, 2024 15.00 15.96 14.99 15.54 15.54 20,472,400
Jun 11, 2024 15.04 15.08 14.60 14.61 14.61 13,986,500
Jun 10, 2024 15.48 15.63 14.34 15.08 15.08 23,846,600
Jun 7, 2024 16.15 16.81 15.56 15.60 15.60 33,498,100
Jun 6, 2024 16.85 17.29 15.64 15.69 15.69 40,489,700
Jun 5, 2024 15.41 15.59 15.27 15.53 15.53 11,451,500
Jun 4, 2024 15.79 15.94 15.04 15.27 15.27 11,835,700
Jun 3, 2024 15.82 15.94 15.54 15.80 15.80 8,784,900
May 31, 2024 15.93 16.09 15.39 15.61 15.61 8,405,500
May 30, 2024 15.76 16.08 15.65 15.76 15.76 6,546,400
May 29, 2024 15.41 16.06 15.27 15.92 15.92 9,988,600
May 28, 2024 15.81 15.87 15.48 15.68 15.68 6,993,500
May 24, 2024 15.68 15.94 15.56 15.64 15.64 5,555,200
May 23, 2024 16.20 16.21 15.32 15.43 15.43 12,570,500
May 22, 2024 16.29 16.80 15.99 16.11 16.11 13,378,300
May 21, 2024 15.99 16.18 15.80 16.01 16.01 9,006,400
May 20, 2024 16.63 16.73 15.68 16.07 16.07 17,418,100
May 17, 2024 16.90 17.11 16.53 16.62 16.62 11,939,400
May 16, 2024 17.08 17.32 16.90 16.95 16.95 7,850,900
May 15, 2024 17.37 17.68 16.65 17.08 17.08 11,144,000
May 14, 2024 17.26 17.35 16.75 17.04 17.04 8,908,000
May 13, 2024 17.40 17.49 16.75 17.08 17.08 11,195,800
May 10, 2024 17.33 17.37 16.96 17.18 17.18 10,262,300
May 9, 2024 17.80 17.89 17.11 17.24 17.24 12,963,500
May 8, 2024 17.42 18.40 17.16 17.78 17.78 38,982,100
May 7, 2024 17.43 17.43 16.45 16.60 16.60 27,084,400
May 6, 2024 17.55 17.65 17.14 17.52 17.52 13,073,300
May 3, 2024 17.34 17.73 17.12 17.20 17.20 16,009,700
May 2, 2024 16.25 16.88 16.01 16.84 16.84 13,029,100
May 1, 2024 15.59 16.44 15.48 15.86 15.86 17,958,700
Apr 30, 2024 16.13 16.40 15.60 15.64 15.64 8,774,400
Apr 29, 2024 16.22 16.48 15.86 16.30 16.30 9,286,600
Apr 26, 2024 16.06 16.45 15.91 16.37 16.37 8,360,500
Apr 25, 2024 15.93 16.26 15.74 16.07 16.07 10,612,900
Apr 24, 2024 16.50 16.83 15.78 16.34 16.34 17,275,500
Apr 23, 2024 16.77 17.22 16.72 16.92 16.92 9,587,000
Apr 22, 2024 16.32 16.88 16.11 16.73 16.73 13,373,800
Apr 19, 2024 16.60 16.81 16.06 16.15 16.15 13,247,400
Apr 18, 2024 17.43 17.45 16.67 16.71 16.71 12,133,800
Apr 17, 2024 18.25 18.75 17.22 17.31 17.31 12,941,900
Apr 16, 2024 17.87 18.58 17.67 18.27 18.27 8,023,900
Apr 15, 2024 19.09 19.34 17.94 17.98 17.98 8,789,500
Apr 12, 2024 19.36 19.47 18.64 18.76 18.76 7,510,300
Apr 11, 2024 18.58 19.55 18.58 19.52 19.52 13,939,300
Apr 10, 2024 18.03 18.59 17.98 18.40 18.40 10,059,900
Apr 9, 2024 17.94 18.78 17.90 18.51 18.51 12,166,800
Apr 8, 2024 18.00 18.25 17.62 17.83 17.83 9,446,900
Apr 5, 2024 17.53 18.21 17.40 17.84 17.84 13,649,900
Apr 4, 2024 18.59 18.74 17.24 17.42 17.42 13,783,100
Apr 3, 2024 18.31 18.55 17.67 18.28 18.28 13,507,600
Apr 2, 2024 18.70 18.82 18.25 18.58 18.58 14,593,600
Apr 1, 2024 19.37 19.64 19.08 19.24 19.24 14,813,600
Mar 28, 2024 19.51 19.69 19.07 19.35 19.35 8,412,200
Mar 27, 2024 19.93 19.96 18.56 19.48 19.48 18,155,100
Mar 26, 2024 19.80 20.37 19.57 19.63 19.63 9,427,400
Mar 25, 2024 20.24 20.40 19.50 19.52 19.52 9,684,300
Mar 22, 2024 20.21 20.67 19.83 20.16 20.16 14,507,400
Mar 21, 2024 19.42 20.82 19.39 20.28 20.28 26,211,700
Mar 20, 2024 18.18 19.29 18.07 19.20 19.20 16,033,800
Mar 19, 2024 17.67 18.18 17.31 18.16 18.16 12,300,900
Mar 18, 2024 17.45 18.04 17.20 17.95 17.95 14,484,100
Mar 15, 2024 17.70 17.83 17.18 17.23 17.23 12,413,400
Mar 14, 2024 18.64 18.89 17.58 17.81 17.81 11,401,900
Mar 13, 2024 17.69 18.48 17.60 18.26 18.26 11,757,500
Mar 12, 2024 17.80 17.86 17.37 17.70 17.70 13,949,700
Mar 11, 2024 18.26 18.28 17.55 17.80 17.80 11,269,600
Mar 8, 2024 18.30 19.12 17.93 18.31 18.31 16,391,900
Mar 7, 2024 18.44 18.54 18.00 18.05 18.05 14,185,100
Mar 6, 2024 17.21 18.62 17.10 18.30 18.30 27,840,400
Mar 5, 2024 17.15 17.22 16.50 16.86 16.86 16,948,800
Mar 4, 2024 17.34 17.63 16.90 17.08 17.08 20,048,800
Mar 1, 2024 15.89 16.53 15.71 16.35 16.35 18,009,300
Feb 29, 2024 15.81 15.97 15.39 15.88 15.88 14,520,700
Feb 28, 2024 16.42 16.42 15.65 15.69 15.69 16,450,900
Feb 27, 2024 15.97 17.37 15.97 16.66 16.66 22,994,000
Feb 26, 2024 16.00 16.34 15.81 15.95 15.95 12,611,200
Feb 23, 2024 15.93 16.43 15.50 16.01 16.01 28,939,800
Feb 22, 2024 16.26 16.95 15.78 15.91 15.91 23,063,600
Feb 21, 2024 16.46 16.70 15.96 16.13 16.13 21,191,800
Feb 20, 2024 17.66 17.91 16.31 16.73 16.73 27,404,000
Feb 16, 2024 18.86 19.29 17.75 17.91 17.91 37,553,900
Feb 15, 2024 16.59 19.42 16.43 19.03 19.03 91,229,900
Feb 14, 2024 14.98 16.77 14.90 16.39 16.39 109,310,600
Feb 13, 2024 11.97 12.21 11.69 12.13 12.13 67,047,800
Feb 12, 2024 13.05 13.16 12.38 12.40 12.40 18,308,500
Feb 9, 2024 12.82 13.37 12.68 13.03 13.03 12,785,200
Feb 8, 2024 12.44 12.83 12.29 12.78 12.78 9,891,800
Feb 7, 2024 13.17 13.28 12.40 12.45 12.45 14,073,400
Feb 6, 2024 12.63 13.46 12.58 13.22 13.22 16,497,300
Feb 5, 2024 12.67 12.79 12.41 12.59 12.59 7,930,400
Feb 2, 2024 12.72 12.88 12.40 12.75 12.75 8,609,200
Feb 1, 2024 12.65 12.89 12.41 12.89 12.89 9,338,800
Jan 31, 2024 12.61 13.09 12.39 12.49 12.49 9,640,900
Jan 30, 2024 12.95 13.06 12.59 12.69 12.69 8,477,100
Jan 29, 2024 12.59 13.09 12.50 13.08 13.08 7,601,500
Jan 26, 2024 12.58 12.76 12.51 12.60 12.60 8,228,600
Jan 25, 2024 12.50 12.65 12.31 12.57 12.57 7,472,400
Jan 24, 2024 12.87 12.91 12.42 12.46 12.46 6,372,500
Jan 23, 2024 12.94 12.95 12.56 12.71 12.71 7,833,900
Jan 22, 2024 12.82 13.26 12.55 12.76 12.76 9,181,100
Jan 19, 2024 12.81 12.81 12.37 12.65 12.65 10,395,500
Jan 18, 2024 12.92 12.99 12.48 12.76 12.76 8,725,000
Jan 17, 2024 12.37 12.72 12.27 12.71 12.71 9,061,400
Jan 16, 2024 12.78 12.81 12.42 12.50 12.50 12,078,500
Jan 12, 2024 13.42 13.48 12.76 12.88 12.88 12,396,100
Jan 11, 2024 12.99 13.32 12.67 13.30 13.30 13,161,800
Jan 10, 2024 13.48 13.59 13.12 13.34 13.34 8,760,900
Jan 9, 2024 13.24 13.82 13.21 13.49 13.49 11,926,400

Related Tickers

UBER Uber Technologies, Inc.
64.91
-1.87%
 
SNOW Snowflake Inc.
161.03
+1.38%
 
CRNC Cerence Inc.
15.65
-17.50%
 
U Unity Software Inc.
22.95
-0.56%
 
SHOP Shopify Inc.
107.64
+0.81%
 
AI C3.ai, Inc.
33.30
-7.04%
 
SOUN SoundHound AI, Inc.
15.02
-16.44%
 
APP AppLovin Corporation
329.20
-0.24%
 
DATS DatChat, Inc.
3.2100
-64.05%
 
CRM Salesforce, Inc.
326.90
+0.61%