Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lyft Inc Cl A
(NQ:
LYFT
)
15.61
-0.15 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2023
9.970
10.10
9.570
9.590
18,551,116
-0.25(-2.54%)
Jun 29, 2023
10.34
10.56
9.710
9.840
22,477,856
-0.61(-5.84%)
Jun 28, 2023
9.860
10.46
9.845
10.45
17,934,100
+0.60(+6.09%)
Jun 27, 2023
10.04
10.15
9.810
9.850
10,341,648
-0.09(-0.91%)
Jun 26, 2023
10.08
10.33
9.920
9.940
8,578,130
-0.16(-1.58%)
Jun 23, 2023
10.17
10.31
9.940
10.10
13,090,241
-0.20(-1.94%)
Jun 22, 2023
9.690
10.36
9.630
10.30
15,261,154
+0.58(+5.97%)
Jun 21, 2023
9.730
9.890
9.440
9.720
11,953,428
-0.03(-0.31%)
Jun 20, 2023
10.23
10.30
9.710
9.750
17,992,324
-0.51(-4.97%)
Jun 16, 2023
10.58
10.61
10.22
10.26
14,378,545
-0.29(-2.75%)
Jun 15, 2023
10.24
10.78
10.18
10.55
17,676,636
+0.16(+1.54%)
Jun 14, 2023
10.73
10.82
10.23
10.39
12,426,916
-0.30(-2.81%)
Jun 13, 2023
10.63
10.92
10.49
10.69
10,699,077
+0.24(+2.30%)
Jun 12, 2023
10.53
10.77
10.44
10.45
9,996,533
+0.00(+0.00%)
Jun 09, 2023
10.66
11.08
10.42
10.45
11,468,483
-0.15(-1.42%)
Jun 08, 2023
10.30
10.65
10.17
10.60
11,401,372
+0.30(+2.91%)
Jun 07, 2023
10.42
10.69
10.17
10.30
12,650,806
-0.04(-0.39%)
Jun 06, 2023
9.710
10.49
9.660
10.34
19,299,156
+0.62(+6.38%)
Jun 05, 2023
9.560
9.855
9.440
9.720
11,616,943
+0.14(+1.46%)
Jun 02, 2023
9.530
9.655
9.255
9.580
15,942,416
+0.22(+2.35%)
Jun 01, 2023
8.990
9.550
8.943
9.360
15,483,766
+0.34(+3.77%)
May 31, 2023
8.820
9.090
8.730
9.020
15,235,203
+0.09(+1.01%)
May 30, 2023
8.500
8.970
8.360
8.930
24,190,876
+0.55(+6.56%)
May 26, 2023
8.120
8.440
8.120
8.380
14,024,536
+0.24(+2.95%)
May 25, 2023
8.030
8.195
7.910
8.140
17,365,334
+0.15(+1.88%)
May 24, 2023
8.060
8.150
7.850
7.990
16,158,035
-0.12(-1.48%)
May 23, 2023
8.070
8.380
8.040
8.110
17,944,072
+0.01(+0.12%)
May 22, 2023
8.110
8.350
7.970
8.100
25,270,512
-0.01(-0.12%)
May 19, 2023
8.370
8.370
8.050
8.110
15,458,418
-0.23(-2.76%)
May 18, 2023
8.370
8.450
8.180
8.340
13,821,248
-0.02(-0.24%)
May 17, 2023
8.250
8.400
8.180
8.360
15,683,224
+0.12(+1.46%)
May 16, 2023
8.460
8.600
8.200
8.240
14,256,478
-0.30(-3.51%)
May 15, 2023
8.100
8.650
8.075
8.540
16,338,869
+0.35(+4.27%)
May 12, 2023
8.440
8.570
8.060
8.190
26,503,672
-0.22(-2.62%)
May 11, 2023
8.850
8.870
8.390
8.410
13,644,800
-0.45(-5.08%)
May 10, 2023
8.720
8.880
8.480
8.860
18,780,692
+0.24(+2.78%)
May 09, 2023
8.470
8.670
8.400
8.620
16,309,356
+0.08(+0.94%)
May 08, 2023
8.590
8.625
8.360
8.540
27,969,748
-0.09(-1.04%)
May 05, 2023
9.070
9.080
8.330
8.630
82,612,720
-2.06(-19.27%)
May 04, 2023
10.78
10.89
10.44
10.69
29,323,494
-0.20(-1.84%)
May 03, 2023
10.60
11.24
10.48
10.89
19,679,536
+0.25(+2.35%)
May 02, 2023
10.71
10.89
10.26
10.64
30,955,224
+0.05(+0.47%)
May 01, 2023
10.27
10.96
9.980
10.59
28,051,540
+0.34(+3.32%)
Apr 28, 2023
10.18
10.66
10.11
10.25
15,748,013
+0.05(+0.49%)
Apr 27, 2023
10.21
10.24
9.870
10.20
11,675,479
+0.15(+1.49%)
Apr 26, 2023
10.07
10.36
10.01
10.05
10,272,300
+0.09(+0.90%)
Apr 25, 2023
10.20
10.43
9.945
9.960
17,600,888
-0.26(-2.54%)
Apr 24, 2023
10.40
10.61
10.02
10.22
15,170,450
-0.22(-2.11%)
Apr 21, 2023
9.850
10.52
9.570
10.44
46,675,540
+0.60(+6.10%)
Apr 20, 2023
10.09
10.21
9.750
9.840
15,178,764
-0.43(-4.19%)
Apr 19, 2023
10.17
10.40
9.900
10.27
13,417,867
-0.03(-0.29%)
Apr 18, 2023
10.54
10.55
10.13
10.30
12,385,921
-0.15(-1.44%)
Apr 17, 2023
10.21
10.47
10.15
10.45
13,885,221
+0.28(+2.75%)
Apr 14, 2023
10.03
10.26
9.750
10.17
13,299,416
+0.17(+1.70%)
Apr 13, 2023
9.900
10.06
9.825
10.00
9,624,163
+0.22(+2.25%)
Apr 12, 2023
10.41
10.48
9.750
9.780
15,491,839
-0.57(-5.51%)
Apr 11, 2023
10.00
10.37
9.960
10.35
15,266,218
+0.44(+4.44%)
Apr 10, 2023
9.310
9.990
9.190
9.910
16,379,922
+0.48(+5.09%)
Apr 06, 2023
9.450
9.605
9.210
9.430
11,327,026
+0.05(+0.53%)
Apr 05, 2023
9.410
9.570
9.095
9.380
15,614,791
-0.17(-1.78%)
Apr 04, 2023
9.110
9.585
9.030
9.550
17,592,716
+0.48(+5.29%)
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
.