Lyft Inc Cl A (NQ: LYFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	13.46	13.92	13.36	13.58	9,684,845	+0.10(+0.74%)
Nov 01, 2024	13.14	13.77	13.07	13.48	13,461,548	+0.51(+3.93%)
Oct 31, 2024	13.33	13.56	12.87	12.97	12,770,390	-0.70(-5.12%)
Oct 30, 2024	13.81	13.97	13.64	13.67	10,797,331	-0.24(-1.73%)
Oct 29, 2024	13.66	14.02	13.62	13.91	8,195,365	+0.02(+0.14%)
Oct 28, 2024	13.51	13.97	13.49	13.89	10,917,888	+0.48(+3.58%)
Oct 25, 2024	13.87	13.94	13.23	13.41	17,618,572	-0.37(-2.69%)
Oct 24, 2024	13.27	13.81	13.27	13.78	9,274,178	+0.12(+0.88%)
Oct 23, 2024	13.69	13.74	13.40	13.66	8,307,532	-0.10(-0.73%)
Oct 22, 2024	14.06	14.14	13.73	13.76	7,992,324	-0.28(-1.99%)
Oct 21, 2024	13.98	14.18	13.71	14.04	8,402,758	+0.05(+0.36%)
Oct 18, 2024	13.71	14.07	13.57	13.99	11,041,111	+0.37(+2.72%)
Oct 17, 2024	13.39	13.66	13.20	13.62	10,114,225	+0.23(+1.72%)
Oct 16, 2024	13.50	13.56	13.28	13.39	7,614,114	+0.09(+0.68%)
Oct 15, 2024	13.25	13.47	12.94	13.30	11,257,844	+0.04(+0.30%)
Oct 14, 2024	13.46	13.50	12.96	13.26	15,572,515	-0.34(-2.50%)
Oct 11, 2024	12.86	13.82	12.84	13.60	32,506,508	+1.19(+9.59%)
Oct 10, 2024	12.48	12.54	12.13	12.41	10,784,072	-0.10(-0.80%)
Oct 09, 2024	12.48	12.70	12.24	12.51	8,440,703	+0.07(+0.56%)
Oct 08, 2024	12.38	12.50	11.99	12.44	10,130,498	-0.07(-0.56%)
Oct 07, 2024	12.56	12.64	12.29	12.51	8,925,424	-0.06(-0.48%)
Oct 04, 2024	12.75	12.77	12.43	12.57	6,703,787	+0.21(+1.70%)
Oct 03, 2024	12.47	12.50	12.21	12.36	6,304,675	-0.18(-1.44%)
Oct 02, 2024	12.49	12.86	12.47	12.54	9,127,421	+0.05(+0.40%)
Oct 01, 2024	12.78	12.83	12.39	12.49	9,419,368	-0.26(-2.04%)
Sep 30, 2024	12.78	12.88	12.63	12.75	6,986,591	-0.09(-0.70%)
Sep 27, 2024	13.36	13.39	12.73	12.84	10,160,488	-0.44(-3.31%)
Sep 26, 2024	13.66	13.79	13.10	13.28	9,911,407	-0.07(-0.52%)
Sep 25, 2024	13.38	13.68	13.29	13.35	9,471,091	+0.02(+0.15%)
Sep 24, 2024	12.98	13.39	12.94	13.33	14,248,082	+0.61(+4.80%)
Sep 23, 2024	12.54	12.75	12.37	12.72	8,888,955	+0.25(+2.00%)
Sep 20, 2024	12.44	12.66	12.32	12.47	19,941,348	-0.06(-0.48%)
Sep 19, 2024	12.65	12.79	12.41	12.53	11,141,066	+0.36(+2.96%)
Sep 18, 2024	12.29	12.66	12.11	12.17	11,057,688	-0.08(-0.65%)
Sep 17, 2024	11.86	12.31	11.70	12.25	14,661,004	+0.57(+4.88%)
Sep 16, 2024	11.32	11.77	11.32	11.68	11,622,350	+0.33(+2.91%)
Sep 13, 2024	11.43	11.52	11.04	11.35	21,496,916	-0.27(-2.32%)
Sep 12, 2024	11.96	12.07	11.61	11.62	11,659,946	-0.33(-2.76%)
Sep 11, 2024	11.22	11.97	11.07	11.95	14,510,441	+0.68(+6.03%)
Sep 10, 2024	10.86	11.58	10.62	11.27	15,105,838	+0.47(+4.35%)
Sep 09, 2024	11.08	11.18	10.72	10.80	10,108,310	-0.26(-2.35%)
Sep 06, 2024	11.24	11.58	10.92	11.06	9,280,522	-0.19(-1.69%)
Sep 05, 2024	11.26	11.89	11.16	11.25	10,276,831	-0.09(-0.79%)
Sep 04, 2024	11.28	11.70	11.22	11.34	6,687,873	-0.01(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.