LYFT Inc (LYFT) Historical Stock Data
16.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYFT is up 0.31% a day on average. There have been 16 days where LYFT Inc closed green and 14 days where LYFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 18.47 | 18.34 | ↓$0.13 (-0.70%) | 18.05 | 18.58 | 13.51M |
| 2024-11-11 | 17.95 | 18.59 | ↑$0.64 (3.57%) | 17.76 | 19.07 | 22.08M |
| 2024-11-08 | 17.69 | 17.78 | ↑$0.09 (0.51%) | 17.17 | 17.95 | 28.86M |
| 2024-11-07 | 17.78 | 17.69 | ↓$0.09 (-0.51%) | 17.40 | 18.82 | 73.93M |
| 2024-11-06 | 14.12 | 14.40 | ↑$0.28 (1.98%) | 13.78 | 14.53 | 33.59M |
| 2024-11-05 | 13.73 | 13.80 | ↑$0.07 (0.51%) | 13.57 | 13.92 | 13.27M |
| 2024-11-04 | 13.46 | 13.58 | ↑$0.12 (0.89%) | 13.36 | 13.92 | 9.70M |
| 2024-11-01 | 13.14 | 13.48 | ↑$0.34 (2.59%) | 13.07 | 13.77 | 13.46M |
| 2024-10-31 | 13.33 | 12.97 | ↓$0.36 (-2.70%) | 12.87 | 13.56 | 12.77M |
| 2024-10-30 | 13.81 | 13.67 | ↓$0.14 (-1.01%) | 13.64 | 13.98 | 10.82M |
| 2024-10-29 | 13.66 | 13.91 | ↑$0.25 (1.83%) | 13.62 | 14.02 | 8.20M |
| 2024-10-28 | 13.51 | 13.89 | ↑$0.38 (2.81%) | 13.49 | 13.97 | 10.92M |
| 2024-10-25 | 13.87 | 13.41 | ↓$0.46 (-3.32%) | 13.23 | 13.94 | 17.62M |
| 2024-10-24 | 13.27 | 13.78 | ↑$0.51 (3.84%) | 13.27 | 13.81 | 9.29M |
| 2024-10-23 | 13.69 | 13.66 | ↓$0.03 (-0.22%) | 13.40 | 13.74 | 8.35M |
| 2024-10-22 | 14.06 | 13.76 | ↓$0.30 (-2.13%) | 13.73 | 14.14 | 7.99M |
| 2024-10-21 | 13.98 | 14.04 | ↑$0.06 (0.43%) | 13.71 | 14.18 | 8.41M |
| 2024-10-18 | 13.71 | 13.99 | ↑$0.28 (2.04%) | 13.57 | 14.07 | 11.04M |
| 2024-10-17 | 13.39 | 13.62 | ↑$0.23 (1.72%) | 13.20 | 13.66 | 10.11M |
| 2024-10-16 | 13.50 | 13.39 | ↓$0.11 (-0.81%) | 13.28 | 13.57 | 7.59M |
| 2024-10-15 | 13.25 | 13.30 | ↑$0.05 (0.38%) | 12.94 | 13.48 | 11.26M |
| 2024-10-14 | 13.46 | 13.26 | ↓$0.20 (-1.49%) | 12.96 | 13.50 | 15.49M |
| 2024-10-11 | 12.86 | 13.60 | ↑$0.74 (5.75%) | 12.84 | 13.82 | 32.50M |
| 2024-10-10 | 12.48 | 12.41 | ↓$0.07 (-0.56%) | 12.13 | 12.54 | 10.78M |
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.