LYFT Inc (LYFT) Historical Stock Data
17.20 ↑0.36 (2.14%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LYFT is down -0.53% a day on average. There have been 12 days where LYFT Inc closed green and 18 days where LYFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.34 | 17.20 | ↓$0.14 (-0.81%) | 17.12 | 17.73 | 16M |
| 2024-05-02 | 16.25 | 16.84 | ↑$0.59 (3.63%) | 16.01 | 16.88 | 13.02M |
| 2024-05-01 | 15.59 | 15.86 | ↑$0.27 (1.73%) | 15.48 | 16.44 | 17.95M |
| 2024-04-30 | 16.13 | 15.64 | ↓$0.49 (-3.04%) | 15.60 | 16.40 | 8.77M |
| 2024-04-29 | 16.22 | 16.30 | ↑$0.08 (0.49%) | 15.86 | 16.48 | 9.28M |
| 2024-04-26 | 16.06 | 16.37 | ↑$0.31 (1.93%) | 15.91 | 16.45 | 8.36M |
| 2024-04-25 | 15.93 | 16.07 | ↑$0.14 (0.88%) | 15.74 | 16.26 | 10.61M |
| 2024-04-24 | 16.50 | 16.34 | ↓$0.16 (-0.97%) | 15.78 | 16.83 | 17.28M |
| 2024-04-23 | 16.77 | 16.92 | ↑$0.15 (0.89%) | 16.72 | 17.22 | 9.58M |
| 2024-04-22 | 16.32 | 16.73 | ↑$0.41 (2.51%) | 16.11 | 16.88 | 13.37M |
| 2024-04-19 | 16.60 | 16.15 | ↓$0.45 (-2.71%) | 16.06 | 16.81 | 13.29M |
| 2024-04-18 | 17.43 | 16.71 | ↓$0.72 (-4.13%) | 16.67 | 17.45 | 12.13M |
| 2024-04-17 | 18.25 | 17.31 | ↓$0.94 (-5.15%) | 17.22 | 18.75 | 12.93M |
| 2024-04-16 | 17.87 | 18.27 | ↑$0.40 (2.24%) | 17.67 | 18.59 | 8.02M |
| 2024-04-15 | 19.09 | 17.98 | ↓$1.11 (-5.81%) | 17.94 | 19.34 | 8.79M |
| 2024-04-12 | 19.36 | 18.76 | ↓$0.60 (-3.10%) | 18.64 | 19.47 | 7.51M |
| 2024-04-11 | 18.58 | 19.52 | ↑$0.94 (5.06%) | 18.58 | 19.55 | 13.92M |
| 2024-04-10 | 18.03 | 18.40 | ↑$0.37 (2.05%) | 17.98 | 18.59 | 10.05M |
| 2024-04-09 | 17.94 | 18.51 | ↑$0.57 (3.18%) | 17.90 | 18.78 | 12.16M |
| 2024-04-08 | 18.00 | 17.83 | ↓$0.17 (-0.94%) | 17.62 | 18.25 | 9.44M |
| 2024-04-05 | 17.53 | 17.84 | ↑$0.31 (1.77%) | 17.40 | 18.21 | 13.69M |
| 2024-04-04 | 18.59 | 17.42 | ↓$1.17 (-6.29%) | 17.24 | 18.74 | 13.78M |
| 2024-04-03 | 18.31 | 18.28 | ↓$0.03 (-0.16%) | 17.67 | 18.55 | 13.51M |
| 2024-04-02 | 18.70 | 18.58 | ↓$0.12 (-0.64%) | 18.25 | 18.82 | 14.59M |
| 2024-04-01 | 19.37 | 19.24 | ↓$0.13 (-0.67%) | 19.08 | 19.64 | 14.81M |
| 2024-03-28 | 19.51 | 19.35 | ↓$0.16 (-0.82%) | 19.07 | 19.69 | 8.38M |
| 2024-03-27 | 19.93 | 19.48 | ↓$0.45 (-2.26%) | 18.56 | 19.96 | 18.15M |
| 2024-03-26 | 19.80 | 19.63 | ↓$0.17 (-0.86%) | 19.57 | 20.37 | 9.42M |
| 2024-03-25 | 20.24 | 19.52 | ↓$0.72 (-3.56%) | 19.50 | 20.40 | 9.68M |
| 2024-03-22 | 20.21 | 20.16 | ↓$0.05 (-0.25%) | 19.83 | 20.67 | 14.51M |
Create an account or log in to view more rows.
$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.
$LYFT Market is down
No worries
$LYFT Going up
$LYFT this is my only green stonk!
I really like this stonk.
$LYFT buy the dip…smfh
$LYFT Holding.
$LYFT R-E-L-A-X Green is coming