LYFT Inc (LYFT) Historical Stock Data
13.77 ↓0.14 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYFT is down -1.06% a day on average. There have been 13 days where LYFT Inc closed green and 17 days where LYFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 13.80 | 13.77 | ↓$0.03 (-0.22%) | 13.64 | 14.00 | 8.64M |
| 2024-12-24 | 13.87 | 13.91 | ↑$0.04 (0.29%) | 13.59 | 13.92 | 5.36M |
| 2024-12-23 | 13.65 | 13.71 | ↑$0.06 (0.44%) | 13.46 | 13.81 | 7.90M |
| 2024-12-20 | 13.44 | 13.57 | ↑$0.13 (0.97%) | 13.21 | 13.84 | 18.60M |
| 2024-12-19 | 13.76 | 13.58 | ↓$0.18 (-1.31%) | 13.41 | 13.89 | 12.67M |
| 2024-12-18 | 14.02 | 13.61 | ↓$0.41 (-2.92%) | 13.54 | 14.51 | 18.53M |
| 2024-12-17 | 14.04 | 14.01 | ↓$0.03 (-0.21%) | 13.87 | 14.16 | 8.94M |
| 2024-12-16 | 14.24 | 14.29 | ↑$0.05 (0.35%) | 13.86 | 14.36 | 15.55M |
| 2024-12-13 | 14.84 | 14.14 | ↓$0.70 (-4.72%) | 14.09 | 14.94 | 16.07M |
| 2024-12-12 | 15.46 | 14.85 | ↓$0.61 (-3.95%) | 14.82 | 15.58 | 15.36M |
| 2024-12-11 | 16.24 | 15.42 | ↓$0.82 (-5.05%) | 14.85 | 16.29 | 25.85M |
| 2024-12-10 | 16.32 | 16.19 | ↓$0.13 (-0.80%) | 16.11 | 16.56 | 9.39M |
| 2024-12-09 | 16.15 | 16.30 | ↑$0.15 (0.93%) | 16.12 | 16.77 | 14.76M |
| 2024-12-06 | 15.85 | 15.94 | ↑$0.09 (0.57%) | 15.51 | 15.99 | 13.26M |
| 2024-12-05 | 17.25 | 15.50 | ↓$1.75 (-10.14%) | 15.39 | 17.48 | 25.97M |
| 2024-12-04 | 17.10 | 17.24 | ↑$0.14 (0.82%) | 16.94 | 17.63 | 10.43M |
| 2024-12-03 | 17.31 | 16.92 | ↓$0.39 (-2.25%) | 16.88 | 17.32 | 7.66M |
| 2024-12-02 | 17.26 | 17.17 | ↓$0.09 (-0.52%) | 17.06 | 17.39 | 6.85M |
| 2024-11-29 | 17.26 | 17.36 | ↑$0.10 (0.58%) | 17.09 | 17.39 | 4.56M |
| 2024-11-27 | 17.82 | 17.18 | ↓$0.64 (-3.59%) | 17.05 | 17.87 | 22.22M |
| 2024-11-26 | 17.58 | 17.61 | ↑$0.03 (0.17%) | 17.42 | 17.92 | 9.46M |
| 2024-11-25 | 16.94 | 17.89 | ↑$0.95 (5.61%) | 16.93 | 18.01 | 17.26M |
| 2024-11-22 | 16.43 | 16.79 | ↑$0.36 (2.19%) | 16.30 | 16.87 | 12.37M |
| 2024-11-21 | 16.77 | 16.29 | ↓$0.48 (-2.86%) | 16.26 | 16.82 | 11.76M |
| 2024-11-20 | 16.55 | 16.77 | ↑$0.22 (1.33%) | 16.41 | 16.98 | 11.34M |
| 2024-11-19 | 16.85 | 16.57 | ↓$0.28 (-1.66%) | 16.47 | 17.00 | 19M |
| 2024-11-18 | 17.53 | 17.30 | ↓$0.23 (-1.31%) | 16.80 | 17.60 | 19.90M |
| 2024-11-15 | 18.23 | 18.12 | ↓$0.11 (-0.60%) | 17.87 | 18.57 | 18.39M |
| 2024-11-14 | 17.89 | 17.92 | ↑$0.03 (0.17%) | 17.59 | 18.43 | 12.40M |
| 2024-11-13 | 18.52 | 17.78 | ↓$0.74 (-4.00%) | 17.55 | 18.60 | 14.03M |
Create an account or log in to view more rows.
$LYFT LETS GOOOOOOOO!!!!!!!
$LYFT the price is wrong
$LYFT Awaiting buy signal..
$LYFT call the SEC
$LYFT Let’s goooo
$LYFT how low can she go
$LYFT the future is so bright .. I gotta wear shades..
$LYFT just go up
$LYFT my lotto for earnings
$LYFT It's coming
load 'em up.