U.S. markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.11-0.42 (-3.10%)
Al cierre: 04:00PM EDT
13.14 +0.03 (+0.23%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202413.4513.6013.0713.1113.1112,537,300
11 jul 202413.1713.9513.0313.5313.5322,283,000
10 jul 202413.5213.6112.7412.9312.9317,688,600
09 jul 202413.4713.5713.3113.4313.439,985,600
08 jul 202413.4313.5613.2313.4813.4810,970,500
05 jul 202413.3713.4713.1713.3313.339,552,800
03 jul 202413.4113.6313.3113.3913.398,766,700
02 jul 202413.9814.0413.3913.4013.4017,359,100
01 jul 202414.1114.1613.5413.9713.978,692,400
28 jun 202413.4714.2113.4114.1014.1018,124,200
27 jun 202413.3413.4913.2813.3913.397,552,900
26 jun 202413.3613.6213.2913.3313.338,370,600
25 jun 202413.5513.9013.2713.4713.4712,923,800
24 jun 202413.4213.7413.4213.5813.5810,369,100
21 jun 202413.7913.7913.1913.4513.4517,343,600
20 jun 202413.7713.9413.7013.7513.758,830,500
18 jun 202414.0814.2113.7213.7813.789,792,500
17 jun 202414.0714.2913.7914.0814.0814,618,400
14 jun 202414.3614.5114.0214.1714.1716,914,200
13 jun 202415.5915.6514.4614.4814.4813,430,100
12 jun 202415.0015.9614.9915.5415.5420,472,400
11 jun 202415.0415.0814.6014.6114.6113,986,500
10 jun 202415.4815.6314.3415.0815.0823,846,600
07 jun 202416.1516.8115.5615.6015.6033,498,100
06 jun 202416.8517.2915.6415.6915.6940,489,700
05 jun 202415.4115.5915.2715.5315.5311,451,500
04 jun 202415.7915.9415.0415.2715.2711,835,700
03 jun 202415.8215.9415.5415.8015.808,784,900
31 may 202415.9316.0915.3915.6115.618,405,500
30 may 202415.7616.0815.6515.7615.766,546,400
29 may 202415.4116.0615.2715.9215.929,988,600
28 may 202415.8115.8715.4815.6815.686,993,500
24 may 202415.6815.9415.5615.6415.645,555,200
23 may 202416.2016.2115.3215.4315.4312,570,500
22 may 202416.2916.8015.9916.1116.1113,378,300
21 may 202415.9916.1815.8016.0116.019,006,400
20 may 202416.6316.7315.6816.0716.0717,418,100
17 may 202416.9017.1116.5316.6216.6211,939,400
16 may 202417.0817.3216.9016.9516.957,850,900
15 may 202417.3717.6816.6517.0817.0811,144,000
14 may 202417.2617.3516.7517.0417.048,908,000
13 may 202417.4017.4916.7517.0817.0811,195,800
10 may 202417.3317.3716.9617.1817.1810,262,300
09 may 202417.8017.8917.1117.2417.2412,963,500
08 may 202417.4218.4017.1617.7817.7838,982,100
07 may 202417.4317.4316.4516.6016.6027,084,400
06 may 202417.5517.6517.1417.5217.5213,073,300
03 may 202417.3417.7317.1217.2017.2016,009,700
02 may 202416.2516.8816.0116.8416.8413,029,100
01 may 202415.5916.4415.4815.8615.8617,958,700
30 abr 202416.1316.4015.6015.6415.648,774,400
29 abr 202416.2216.4815.8616.3016.309,286,600
26 abr 202416.0616.4515.9116.3716.378,360,500
25 abr 202415.9316.2615.7416.0716.0710,612,900
24 abr 202416.5016.8315.7816.3416.3417,275,500
23 abr 202416.7717.2216.7216.9216.929,587,000
22 abr 202416.3216.8816.1116.7316.7313,373,800
19 abr 202416.6016.8116.0616.1516.1513,247,400
18 abr 202417.4317.4516.6716.7116.7112,133,800
17 abr 202418.2518.7517.2217.3117.3112,941,900
16 abr 202417.8718.5817.6718.2718.278,023,900
15 abr 202419.0919.3417.9417.9817.988,789,500
12 abr 202419.3619.4718.6418.7618.767,510,300
11 abr 202418.5819.5518.5819.5219.5213,939,300
10 abr 202418.0318.5917.9818.4018.4010,059,900
09 abr 202417.9418.7817.9018.5118.5112,166,800
08 abr 202418.0018.2517.6217.8317.839,446,900
05 abr 202417.5318.2117.4017.8417.8413,649,900
04 abr 202418.5918.7417.2417.4217.4213,783,100
03 abr 202418.3118.5517.6718.2818.2813,507,600
02 abr 202418.7018.8218.2518.5818.5814,593,600
01 abr 202419.3719.6419.0819.2419.2414,813,600
28 mar 202419.5119.6919.0719.3519.358,412,200
27 mar 202419.9319.9618.5619.4819.4818,155,100
26 mar 202419.8020.3719.5719.6319.639,427,400
25 mar 202420.2420.4019.5019.5219.529,684,300
22 mar 202420.2120.6719.8320.1620.1614,507,400
21 mar 202419.4220.8219.3920.2820.2826,211,700
20 mar 202418.1819.2918.0719.2019.2016,033,800
19 mar 202417.6718.1817.3118.1618.1612,300,900
18 mar 202417.4518.0417.2017.9517.9514,484,100
15 mar 202417.7017.8317.1817.2317.2312,413,400
14 mar 202418.6418.8917.5817.8117.8111,401,900
13 mar 202417.6918.4817.6018.2618.2611,757,500
12 mar 202417.8017.8617.3717.7017.7013,949,700
11 mar 202418.2618.2817.5517.8017.8011,269,600
08 mar 202418.3019.1217.9318.3118.3116,391,900
07 mar 202418.4418.5418.0018.0518.0514,185,100
06 mar 202417.2118.6217.1018.3018.3027,840,400
05 mar 202417.1517.2216.5016.8616.8616,948,800
04 mar 202417.3417.6316.9017.0817.0820,048,800
01 mar 202415.8916.5315.7116.3516.3518,009,300
29 feb 202415.8115.9715.3915.8815.8814,520,700
28 feb 202416.4216.4215.6515.6915.6916,450,900
27 feb 202415.9717.3715.9716.6616.6622,994,000
26 feb 202416.0016.3415.8115.9515.9512,611,200
23 feb 202415.9316.4315.5016.0116.0128,939,800
22 feb 202416.2616.9515.7815.9115.9123,063,600
21 feb 202416.4616.7015.9616.1316.1321,191,800
20 feb 202417.6617.9116.3116.7316.7327,404,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...