Lyft, Inc. (LYFT) NASDAQ

19.94

+0.405(+2.07%)

Updated at October 20 11:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.6219.5319.5319.7619.3510.29M
October 16, 202520.1819.8719.8720.3319.6212.73M
October 15, 202520.41202020.7319.8111.13M
October 14, 202519.5620.1320.1320.5919.4813.86M
October 13, 202519.6119.9919.9920.0319.1912.58M
October 10, 202519.6719.2519.2519.9318.8618.78M
October 09, 202521.4119.7219.7221.4819.6526.77M
October 08, 202521.1821.1621.1621.4420.7813.94M
October 07, 202521.7421.1821.1822.1220.6216.04M
October 06, 20252221.7421.7422.4821.6617.45M
October 03, 202522.5821.9921.9922.6521.8318.93M
October 02, 202521.9822.6122.6122.7121.6320.5M
October 01, 202521.9821.8221.8222.221.7411.89M
September 30, 20252322.0122.0123.2821.5520.02M
September 29, 202521.9122.9322.9322.9721.6924.73M
September 26, 202521.4221.8721.8721.9321.2315.16M
September 25, 202521.8921.5721.5722.0321.313.35M
September 24, 202522.5222.0622.0622.8721.8514.88M
September 23, 202522.6422.0822.0823.1122.0521.85M
September 22, 202522.5222.6322.6323.0422.3120.63M
September 19, 202522.3622.5822.5822.6921.9428.63M
September 18, 202522.9321.9621.9622.9721.826.07M
September 17, 202523.3822.8422.8423.521.9197.84M
September 16, 202520.0620.1920.1920.2619.625.55M
September 15, 202518.8320.4420.4420.518.7725.2M
September 12, 202518.3818.6218.6218.8318.329.85M
September 11, 202519.0418.3218.3219.1618.3116.14M
September 10, 202518.518.9618.9619.3518.4727.14M
September 09, 202517.7718.3918.3918.4117.6323.08M
September 08, 202516.9617.7117.7117.7616.9221.67M
September 05, 202516.9616.6616.6617.4516.4915.46M
September 04, 202516.916.7916.7916.9516.2917.97M
September 03, 202516.8616.9216.9218.316.8450.75M
September 02, 202515.5716.816.816.8915.5723.02M
August 29, 202516.1416.2216.2216.2915.7217.11M
August 28, 202516.3616.1416.1416.515.9810.71M
August 27, 202516.7416.2516.2516.8116.1819.84M
August 26, 202517.0316.816.817.0516.6315.24M
August 25, 20251717.0517.0517.421717.57M
August 22, 202515.7817.0117.0117.115.7523.54M
August 21, 202515.4615.8115.8115.8315.2513.91M
August 20, 202515.4415.5715.5715.5914.7917.36M
August 19, 202516.0515.5715.5716.2815.5314.27M
August 18, 202515.8316.0216.0216.0615.4619.74M
August 15, 202514.6915.8215.8216.1114.6935.42M
August 14, 202514.3314.6214.6214.7214.3313.32M
August 13, 202513.9914.5814.5814.6313.9321.17M
August 12, 202513.613.8813.8813.9913.5915.2M
August 11, 202513.4113.4613.4613.6813.1619.43M
August 08, 202514.2613.4113.4114.413.3924.34M
August 07, 202513.9514.2114.2114.6713.5644.92M
August 06, 202514.4113.9913.9914.4313.7545.13M
August 05, 202514.3514.5114.5114.5814.2526.77M
August 04, 202514.0314.0814.0814.2613.920.58M
August 01, 202513.8113.6213.6213.913.5317.53M
July 31, 202514.0614.0614.0614.1713.9115.83M
July 30, 202514.0414.0214.0214.1313.7120.4M
July 29, 202514.2214.0414.0414.3213.8513.32M
July 28, 202514.3914.1614.1614.5914.1510.92M
July 25, 202514.3914.314.314.4214.1213.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved