LYFT

Lyft Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lyft Inc LYFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.03% 39.50 18:25:49
Open Price Low Price High Price Close Price Previous Close
39.00 38.20 39.60 39.52 39.49
more quote information »

LYFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.8041.4037.7339.259,488,797-0.30-0.75%
1 Month22.4441.4021.36532.9116,478,27517.0676.02%
3 Months29.4041.4021.36530.1811,501,59410.1034.35%
6 Months32.4841.4021.36531.0710,157,7137.0221.61%
1 Year46.5054.6514.561733.229,448,811-7.00-15.05%
3 Years74.9076.1014.561739.418,301,928-35.40-47.26%
5 Years74.9076.1014.561739.418,301,928-35.40-47.26%

LYFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 39.49 0.14 0.36% 40.40 40.40 39.18 9,082,791
Nov 23 2020 39.35 1.25 3.28% 38.54 39.95 38.44 9,400,852
Nov 20 2020 38.10 -2.01 -5.01% 40.17 40.30 37.73 12,307,848
Nov 19 2020 40.11 0.34 0.85% 39.60 40.75 39.12 7,637,888
Nov 18 2020 39.77 0.35 0.89% 39.80 41.40 39.54 9,014,607
Nov 17 2020 39.42 -0.50 -1.25% 38.88 40.44 38.725 8,327,095
Nov 16 2020 39.92 2.38 6.34% 39.04 40.01 38.7101 12,632,984
Nov 13 2020 37.54 1.08 2.96% 36.75 37.745 35.97 8,254,293
Nov 12 2020 36.46 0.05 0.14% 35.4603 37.795 35.43 13,324,133
Nov 11 2020 36.41 0.36 1.0% 37.30 38.90 35.86 30,138,265
Nov 10 2020 36.05 -1.64 -4.35% 36.78 38.0309 35.89 21,660,943
Nov 09 2020 37.69 7.85 26.31% 35.004 37.98 34.96 36,772,364
Nov 06 2020 29.84 0.81 2.79% 28.65 30.33 27.93 16,014,587
Nov 05 2020 29.03 -0.16 -0.55% 29.07 29.75 28.72 12,699,305
Nov 04 2020 29.19 2.96 11.28% 31.70 32.12 28.31 60,810,371
Nov 03 2020 26.23 1.73 7.06% 24.91 26.5977 24.89 16,266,855
Nov 02 2020 24.50 1.67 7.31% 23.19 24.67 22.90 12,152,589
Oct 30 2020 22.83 -0.10 -0.44% 22.82 23.43 22.40 8,011,349
Oct 29 2020 22.93 0.70 3.15% 22.23 23.27 21.91 7,441,569
Oct 28 2020 22.23 -0.71 -3.1% 22.44 22.62 21.365 17,614,803
Oct 27 2020 22.94 -1.90 -7.65% 24.76 24.7888 22.89 15,441,433
Oct 26 2020 24.84 -1.18 -4.53% 25.63 26.02 24.68 7,222,732
See More Historical Prices »
Your Recent History
NASDAQ
LYFT
Lyft
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201125 23:41:35