TipRanks
Go Ultimate55% OFF

Lyft (LY0) Historical Prices

DE:LY0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.5514.6014.3014.3514.35-0.69%2510.89
Oct 29, 202614.6514.7514.4514.4514.45-1.70%00.00
Oct 28, 202615.1515.1514.7014.7014.70-3.29%00.00
Oct 27, 202615.2015.3515.2015.2015.20+1.00%00.00
Oct 26, 202615.1015.1515.0515.0515.05-1.95%00.00
Oct 23, 202615.5015.5015.3515.3515.35-1.60%00.00
Oct 22, 202614.8515.6014.8515.6015.60+1.96%00.00
Oct 21, 202615.4515.4515.3015.3015.30-0.65%00.00
Oct 20, 202615.1515.4515.1515.4015.40+1.32%250.08
Oct 19, 202615.1015.2014.9515.2015.20+1.67%2000.65
Oct 16, 202615.2515.3014.9514.9514.95-0.66%900.29
Oct 15, 202614.6515.0514.5515.0515.05+3.44%5,04518.71
Oct 14, 202614.6514.7014.5014.5514.55-1.02%1240.45
Oct 13, 202614.4014.7014.3014.7014.70+3.16%1600.58
Oct 12, 202614.5514.5514.2514.2514.25-1.72%00.00
Oct 09, 202614.4014.5014.4014.5014.50+3.94%180.07
Oct 08, 202613.9513.9513.9013.9513.95+0.36%00.00
Oct 07, 202614.0514.0513.9013.9013.90+0.00%00.00
Oct 06, 202614.0514.0513.9013.9013.90+0.00%10.00
Oct 05, 202613.8013.9013.8013.9013.90+2.58%00.00
Oct 02, 202613.5513.5513.5513.5513.55+2.65%00.00
Oct 01, 202613.3513.3513.2013.2013.20-1.12%00.00
Sep 30, 202613.3013.3513.3013.3513.35+0.00%00.00
Sep 29, 202613.0513.3513.0513.3513.35+3.49%00.00
Sep 28, 202613.0013.0012.9012.9012.90-1.53%00.00
Sep 25, 202612.9513.1012.9513.1013.10+2.34%00.00
Sep 24, 202612.9512.9512.8012.8012.80-2.29%00.00
Sep 23, 202613.0513.1012.8513.1013.10-0.38%7422.56
Sep 22, 202613.3513.4013.0513.1513.15-0.75%190.07
Sep 21, 202613.2513.2513.2513.2513.25+0.00%690.24
Sep 18, 202613.5513.5513.2513.2513.25-1.12%1390.49
Sep 17, 202613.8513.8513.4013.4013.40-1.11%1880.66
Sep 16, 202613.6513.7013.5513.5513.55-0.73%00.00
Sep 15, 202613.7513.7513.6013.6513.65+0.74%6002.19
Sep 14, 202613.2013.5513.2013.5513.55+5.04%2771.03
Sep 11, 202613.0013.1012.9012.9012.90+0.78%00.00
Sep 10, 202612.9012.9012.8012.8012.80-3.03%00.00
Sep 09, 202614.0014.0513.2013.2013.20-5.04%1,8157.51
Sep 08, 202614.3014.3513.9013.9013.90-1.77%300.12
Sep 07, 202614.4514.4514.1514.1514.15-3.74%00.00
Sep 04, 202614.7014.7014.7014.7014.70-1.67%80.03
Sep 03, 202614.9514.9514.9514.9514.95+1.01%00.00
Sep 02, 202614.8014.8014.8014.8014.80+2.42%00.00
Sep 01, 202614.4514.4514.4514.4514.45-2.03%6252.71
Aug 31, 202615.0015.0014.7514.7514.75-3.59%1760.77
Aug 28, 202615.3015.3015.3015.3015.30+2.34%00.00
Aug 27, 202614.9514.9514.9514.9514.95+0.67%00.00
Aug 26, 202614.8514.8514.8514.8514.85-0.67%00.00
Aug 25, 202615.1515.1514.9514.9514.95-0.99%500.21
Aug 24, 202615.2515.2515.1015.1015.10+0.67%5002.22