LYFT

Lyft Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lyft Inc LYFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -0.33% 49.00 00:00:01
Open Price Low Price High Price Close Price Prev Close
47.40 47.11 49.85 48.82 49.16
more quote information »

LYFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.1957.6047.1152.0813,874,615-7.19-12.8%
1 Month59.2665.6447.1156.918,795,210-10.26-17.31%
3 Months58.1568.2847.1159.967,534,945-9.15-15.74%
6 Months37.3068.2835.4352.777,627,58411.7031.37%
1 Year31.9568.2821.36539.738,851,48617.0553.36%
3 Years74.9076.1014.561742.358,077,957-25.90-34.58%
5 Years74.9076.1014.561742.358,077,957-25.90-34.58%

LYFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 48.82 -0.34 -0.69% 47.40 49.85 47.11 6,895,678
May 10 2021 49.16 -0.91 -1.82% 51.27 51.68 48.71 7,538,725
May 07 2021 50.07 0.27 0.54% 50.55 51.54 49.645 7,759,043
May 06 2021 49.80 -2.83 -5.38% 50.6265 51.27 48.71 14,920,303
May 05 2021 52.63 -3.56 -6.34% 57.57 57.60 52.00 25,084,324
May 04 2021 56.19 -0.89 -1.56% 56.19 56.44 53.48 14,070,681
May 03 2021 57.08 1.42 2.55% 56.30 57.35 56.03 6,538,620
Apr 30 2021 55.66 -1.44 -2.52% 56.06 58.06 55.25 10,854,629
Apr 29 2021 57.10 -6.30 -9.94% 63.95 63.96 54.36 27,021,951
Apr 28 2021 63.40 1.26 2.03% 62.24 64.08 61.03 4,478,605
Apr 27 2021 62.14 -0.92 -1.46% 64.8543 65.64 62.05 9,826,175
Apr 26 2021 63.06 -0.64 -1.0% 63.98 64.80 62.945 4,721,405
Apr 23 2021 63.70 2.70 4.43% 61.40 63.81 61.2947 4,369,640
Apr 22 2021 61.00 0.26 0.43% 60.76 62.52 59.91 4,739,992
Apr 21 2021 60.74 -0.06 -0.1% 60.31 61.38 59.13 5,301,537
Apr 20 2021 60.80 -1.07 -1.73% 61.73 62.04 58.80 5,178,555
Apr 19 2021 61.87 -1.53 -2.41% 62.94 63.54 61.615 3,854,431
Apr 16 2021 63.40 -1.04 -1.61% 64.45 64.87 63.14 3,290,790
Apr 15 2021 64.44 1.64 2.61% 63.47 65.015 62.74 5,527,775
Apr 14 2021 62.80 0.47 0.75% 62.34 64.99 62.29 5,160,456
Apr 13 2021 62.33 2.48 4.14% 59.26 62.38 58.35 5,666,568
Apr 12 2021 59.85 -1.12 -1.84% 61.2575 62.22 59.03 8,681,674
See More Historical Prices ยป
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:20210512 05:08:02