LYFT Historical Data

LYFT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 15, 2022 $ 13.05
-4.36%
$ 26.09 billion $ 91
Nov 14, 2022 $ 12.47
-1.34%
$ -- $ 62
Nov 13, 2022 $ 12.64
+0.00%
$ 25.28 billion $ 63
Nov 12, 2022 $ 12.64
+0.00%
$ 25.28 billion $ 63
Nov 11, 2022 $ 12.64
+12.46%
$ 25.28 billion $ 63
Nov 10, 2022 $ 11.23
+5.79%
$ 22.47 billion $ 112
Nov 9, 2022 $ 10.61
-2.71%
$ 21.22 billion $ 53
Nov 8, 2022 $ 10.91
-9.39%
$ 21.82 billion $ 98
Nov 7, 2022 $ 12.03
-14.29%
$ 24.06 billion $ 878
Nov 4, 2022 $ 14.15
+1.11%
$ -- $ 85
Nov 3, 2022 $ 14
-0.57%
$ 27.99 billion $ 84
Nov 2, 2022 $ 14.02
-7.34%
$ 28.03 billion $ 84
Nov 1, 2022 $ 15.09
-4.77%
$ 30.17 billion $ 498
Oct 28, 2022 $ 14.64
+1.07%
$ -- $ 88
Oct 27, 2022 $ 14.43
-0.69%
$ 28.85 billion $ 87
Oct 26, 2022 $ 14.96
+3.06%
$ -- $ 105
Oct 25, 2022 $ 14.52
+4.72%
$ 29.04 billion $ 102
Oct 24, 2022 $ 13.87
+1.99%
$ 27.73 billion $ 97
Oct 20, 2022 $ 13.1
+0.38%
$ -- $ 52
Oct 19, 2022 $ 13.05
-1.69%
$ 26.1 billion $ 52
Oct 18, 2022 $ 13.24
+3.92%
$ 26.48 billion $ 106
Oct 17, 2022 $ 12.74
+2.45%
$ 25.48 billion $ 89
Oct 14, 2022 $ 12
-0.12%
$ -- $ 12
Oct 13, 2022 $ 12.02
+0.97%
$ 24.03 billion $ 12
Oct 12, 2022 $ 11.91
+5.21%
$ 23.81 billion $ 798
Oct 11, 2022 $ 11.39
-10.88%
$ 22.77 billion $ 1,617
Oct 10, 2022 $ 12.78
+2.08%
$ 25.55 billion $ 153
Oct 9, 2022 $ 12.52
+0.00%
$ 25.03 billion $ 188
Oct 8, 2022 $ 12.52
+0.00%
$ 25.03 billion $ 188
Oct 7, 2022 $ 12.52
-7.81%
$ 25.03 billion $ 188
Oct 6, 2022 $ 13.57
-3.83%
$ 27.15 billion $ 95
Oct 5, 2022 $ 13.36
-2.48%
$ -- $ 94
Oct 4, 2022 $ 13.75
+5.25%
$ 27.49 billion $ 96
Oct 3, 2022 $ 13.06
+4.52%
$ 26.12 billion $ 91
Sep 30, 2022 $ 13.57
+0.78%
$ -- $ 95
Sep 29, 2022 $ 13.46
-6.72%
$ 26.92 billion $ 94
Sep 28, 2022 $ 14.43
+2.34%
$ 28.86 billion $ 577
Sep 27, 2022 $ 14.1
+4.25%
$ 28.2 billion $ 5,852
Sep 26, 2022 $ 13.59
-3.17%
$ 27.18 billion $ 6,292
Sep 25, 2022 $ 14.04
+0.00%
$ 28.07 billion $ 154
Sep 24, 2022 $ 14.04
+0.00%
$ 28.07 billion $ 154
Sep 23, 2022 $ 14.04
-4.56%
$ 28.07 billion $ 154
Sep 22, 2022 $ 14.66
-8.09%
$ 29.31 billion $ 88
Sep 21, 2022 $ 15.95
-5.31%
$ -- $ 64
Sep 20, 2022 $ 16.84
-1.78%
$ 33.68 billion $ 84
Sep 19, 2022 $ 16.16
-0.95%
$ 32.32 billion $ 469
Sep 18, 2022 $ 16.31
+0.00%
$ 32.63 billion $ 473
Sep 17, 2022 $ 16.31
+0.00%
$ 32.63 billion $ 473
Sep 16, 2022 $ 16.31
-1.95%
$ 32.63 billion $ 473
Sep 15, 2022 $ 16.76
-2.33%
$ 33.52 billion $ 67