Below are the 1242 trading days of historical prices for LYFT.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1242 | NASDAQ | LYFT | Mon, Mar 4, 2024 | 16.75 | 16.75 | 16.72 | 16.72 | 1241 | NASDAQ | LYFT | Fri, Mar 1, 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 1240 | NASDAQ | LYFT | Thu, Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 1239 | NASDAQ | LYFT | Wed, Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 1238 | NASDAQ | LYFT | Tue, Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 1237 | NASDAQ | LYFT | Mon, Feb 26, 2024 | 16.00 | 16.34 | 15.81 | 15.95 | 1236 | NASDAQ | LYFT | Fri, Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 1235 | NASDAQ | LYFT | Thu, Feb 22, 2024 | 16.27 | 16.95 | 15.78 | 15.91 | 1234 | NASDAQ | LYFT | Wed, Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 1233 | NASDAQ | LYFT | Tue, Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 1232 | NASDAQ | LYFT | Fri, Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 1231 | NASDAQ | LYFT | Thu, Feb 15, 2024 | 16.59 | 19.43 | 16.43 | 19.03 | 1230 | NASDAQ | LYFT | Wed, Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 1229 | NASDAQ | LYFT | Tue, Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 1228 | NASDAQ | LYFT | Mon, Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 1227 | NASDAQ | LYFT | Fri, Feb 9, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 1226 | NASDAQ | LYFT | Thu, Feb 8, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 1225 | NASDAQ | LYFT | Wed, Feb 7, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 1224 | NASDAQ | LYFT | Tue, Feb 6, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 1223 | NASDAQ | LYFT | Mon, Feb 5, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 1222 | NASDAQ | LYFT | Fri, Feb 2, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 1221 | NASDAQ | LYFT | Thu, Feb 1, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 1220 | NASDAQ | LYFT | Wed, Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 1219 | NASDAQ | LYFT | Tue, Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 1218 | NASDAQ | LYFT | Mon, Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 1217 | NASDAQ | LYFT | Fri, Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 1216 | NASDAQ | LYFT | Thu, Jan 25, 2024 | 12.50 | 12.65 | 12.32 | 12.57 | 1215 | NASDAQ | LYFT | Wed, Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 1214 | NASDAQ | LYFT | Tue, Jan 23, 2024 | 12.94 | 12.95 | 12.56 | 12.71 | 1213 | NASDAQ | LYFT | Mon, Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 1212 | NASDAQ | LYFT | Fri, Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 1211 | NASDAQ | LYFT | Thu, Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 1210 | NASDAQ | LYFT | Wed, Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 1209 | NASDAQ | LYFT | Tue, Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 1208 | NASDAQ | LYFT | Fri, Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 1207 | NASDAQ | LYFT | Thu, Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 1206 | NASDAQ | LYFT | Wed, Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 1205 | NASDAQ | LYFT | Tue, Jan 9, 2024 | 13.24 | 13.83 | 13.21 | 13.49 | 1204 | NASDAQ | LYFT | Mon, Jan 8, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 1203 | NASDAQ | LYFT | Fri, Jan 5, 2024 | 12.87 | 13.11 | 12.79 | 12.81 | 1202 | NASDAQ | LYFT | Thu, Jan 4, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 1201 | NASDAQ | LYFT | Wed, Jan 3, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 1200 | NASDAQ | LYFT | Tue, Jan 2, 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 1199 | NASDAQ | LYFT | Fri, Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 1198 | NASDAQ | LYFT | Thu, Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 1197 | NASDAQ | LYFT | Wed, Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 1196 | NASDAQ | LYFT | Tue, Dec 26, 2023 | 15.41 | 15.43 | 15.17 | 15.32 | 1195 | NASDAQ | LYFT | Fri, Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 1194 | NASDAQ | LYFT | Thu, Dec 21, 2023 | 15.42 | 15.60 | 15.23 | 15.59 | 1193 | NASDAQ | LYFT | Wed, Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 1192 | NASDAQ | LYFT | Tue, Dec 19, 2023 | 15.08 | 15.31 | 14.31 | 15.07 | 1191 | NASDAQ | LYFT | Mon, Dec 18, 2023 | 15.51 | 15.95 | 15.34 | 15.64 | 1190 | NASDAQ | LYFT | Fri, Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 1189 | NASDAQ | LYFT | Thu, Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 1188 | NASDAQ | LYFT | Wed, Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 1187 | NASDAQ | LYFT | Tue, Dec 12, 2023 | 14.28 | 14.71 | 13.87 | 13.97 | 1186 | NASDAQ | LYFT | Mon, Dec 11, 2023 | 13.21 | 14.42 | 13.11 | 14.36 | 1185 | NASDAQ | LYFT | Fri, Dec 8, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 1184 | NASDAQ | LYFT | Thu, Dec 7, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 1183 | NASDAQ | LYFT | Wed, Dec 6, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 1182 | NASDAQ | LYFT | Tue, Dec 5, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 1181 | NASDAQ | LYFT | Mon, Dec 4, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 1180 | NASDAQ | LYFT | Fri, Dec 1, 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 1179 | NASDAQ | LYFT | Thu, Nov 30, 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 1178 | NASDAQ | LYFT | Wed, Nov 29, 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 1177 | NASDAQ | LYFT | Tue, Nov 28, 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 1176 | NASDAQ | LYFT | Mon, Nov 27, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 1175 | NASDAQ | LYFT | Fri, Nov 24, 2023 | 10.27 | 10.33 | 9.93 | 10.27 | 1174 | NASDAQ | LYFT | Wed, Nov 22, 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 1173 | NASDAQ | LYFT | Tue, Nov 21, 2023 | 10.30 | 10.40 | 10.15 | 10.38 | 1172 | NASDAQ | LYFT | Mon, Nov 20, 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 1171 | NASDAQ | LYFT | Fri, Nov 17, 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 1170 | NASDAQ | LYFT | Thu, Nov 16, 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 1169 | NASDAQ | LYFT | Wed, Nov 15, 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 1168 | NASDAQ | LYFT | Tue, Nov 14, 2023 | 10.16 | 10.74 | 10.15 | 10.51 | 1167 | NASDAQ | LYFT | Mon, Nov 13, 2023 | 10.13 | 10.35 | 9.69 | 9.77 | 1166 | NASDAQ | LYFT | Fri, Nov 10, 2023 | 10.20 | 10.75 | 10.15 | 10.26 | 1165 | NASDAQ | LYFT | Thu, Nov 9, 2023 | 10.40 | 10.89 | 9.94 | 10.08 | 1164 | NASDAQ | LYFT | Wed, Nov 8, 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 1163 | NASDAQ | LYFT | Tue, Nov 7, 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 1162 | NASDAQ | LYFT | Mon, Nov 6, 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 1161 | NASDAQ | LYFT | Fri, Nov 3, 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 1160 | NASDAQ | LYFT | Thu, Nov 2, 2023 | 9.57 | 10.04 | 9.54 | 9.94 | 1159 | NASDAQ | LYFT | Wed, Nov 1, 2023 | 9.17 | 9.28 | 8.85 | 9.17 | 1158 | NASDAQ | LYFT | Tue, Oct 31, 2023 | 8.98 | 9.49 | 8.94 | 9.17 | 1157 | NASDAQ | LYFT | Mon, Oct 30, 2023 | 9.40 | 9.54 | 9.29 | 9.43 | 1156 | NASDAQ | LYFT | Fri, Oct 27, 2023 | 9.58 | 9.70 | 9.25 | 9.26 | 1155 | NASDAQ | LYFT | Thu, Oct 26, 2023 | 9.80 | 9.81 | 9.24 | 9.43 | 1154 | NASDAQ | LYFT | Wed, Oct 25, 2023 | 10.20 | 10.25 | 9.73 | 9.79 | 1153 | NASDAQ | LYFT | Tue, Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 1152 | NASDAQ | LYFT | Mon, Oct 23, 2023 | 9.95 | 10.36 | 9.80 | 9.99 | 1151 | NASDAQ | LYFT | Fri, Oct 20, 2023 | 10.05 | 10.26 | 9.83 | 10.10 | 1150 | NASDAQ | LYFT | Thu, Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 1149 | NASDAQ | LYFT | Wed, Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 1148 | NASDAQ | LYFT | Tue, Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 1147 | NASDAQ | LYFT | Mon, Oct 16, 2023 | 10.02 | 10.62 | 10.02 | 10.54 | 1146 | NASDAQ | LYFT | Fri, Oct 13, 2023 | 10.62 | 10.83 | 10.03 | 10.07 | 1145 | NASDAQ | LYFT | Thu, Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 1144 | NASDAQ | LYFT | Wed, Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 1143 | NASDAQ | LYFT | Tue, Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 1142 | NASDAQ | LYFT | Mon, Oct 9, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 1141 | NASDAQ | LYFT | Fri, Oct 6, 2023 | 10.17 | 11.15 | 10.15 | 11.09 | 1140 | NASDAQ | LYFT | Thu, Oct 5, 2023 | 10.24 | 10.35 | 9.97 | 10.25 | 1139 | NASDAQ | LYFT | Wed, Oct 4, 2023 | 10.13 | 10.25 | 9.95 | 10.22 | 1138 | NASDAQ | LYFT | Tue, Oct 3, 2023 | 10.41 | 10.62 | 9.99 | 10.07 | 1137 | NASDAQ | LYFT | Mon, Oct 2, 2023 | 10.51 | 10.65 | 10.38 | 10.51 | 1136 | NASDAQ | LYFT | Fri, Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 1135 | NASDAQ | LYFT | Thu, Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 1134 | NASDAQ | LYFT | Wed, Sep 27, 2023 | 9.95 | 10.44 | 9.95 | 10.32 | 1133 | NASDAQ | LYFT | Tue, Sep 26, 2023 | 9.77 | 10.15 | 9.73 | 9.92 | 1132 | NASDAQ | LYFT | Mon, Sep 25, 2023 | 9.86 | 9.99 | 9.72 | 9.78 | 1131 | NASDAQ | LYFT | Fri, Sep 22, 2023 | 10.45 | 10.49 | 9.91 | 9.94 | 1130 | NASDAQ | LYFT | Thu, Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 1129 | NASDAQ | LYFT | Wed, Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 1128 | NASDAQ | LYFT | Tue, Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 1127 | NASDAQ | LYFT | Mon, Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 1126 | NASDAQ | LYFT | Fri, Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 1125 | NASDAQ | LYFT | Thu, Sep 14, 2023 | 11.47 | 11.56 | 11.27 | 11.34 | 1124 | NASDAQ | LYFT | Wed, Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 1123 | NASDAQ | LYFT | Tue, Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 1122 | NASDAQ | LYFT | Mon, Sep 11, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 1121 | NASDAQ | LYFT | Fri, Sep 8, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 1120 | NASDAQ | LYFT | Thu, Sep 7, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 1119 | NASDAQ | LYFT | Wed, Sep 6, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 1118 | NASDAQ | LYFT | Tue, Sep 5, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 1117 | NASDAQ | LYFT | Fri, Sep 1, 2023 | 11.91 | 12.45 | 11.90 | 12.34 | 1116 | NASDAQ | LYFT | Thu, Aug 31, 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 1115 | NASDAQ | LYFT | Wed, Aug 30, 2023 | 10.95 | 11.75 | 10.91 | 11.68 | 1114 | NASDAQ | LYFT | Tue, Aug 29, 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 1113 | NASDAQ | LYFT | Mon, Aug 28, 2023 | 10.25 | 10.37 | 10.22 | 10.28 | 1112 | NASDAQ | LYFT | Fri, Aug 25, 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 1111 | NASDAQ | LYFT | Thu, Aug 24, 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 1110 | NASDAQ | LYFT | Wed, Aug 23, 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 1109 | NASDAQ | LYFT | Tue, Aug 22, 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 1108 | NASDAQ | LYFT | Mon, Aug 21, 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 1107 | NASDAQ | LYFT | Fri, Aug 18, 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 1106 | NASDAQ | LYFT | Thu, Aug 17, 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 1105 | NASDAQ | LYFT | Wed, Aug 16, 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 1104 | NASDAQ | LYFT | Tue, Aug 15, 2023 | 12.03 | 12.51 | 11.87 | 12.08 | 1103 | NASDAQ | LYFT | Mon, Aug 14, 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 1102 | NASDAQ | LYFT | Fri, Aug 11, 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 1101 | NASDAQ | LYFT | Thu, Aug 10, 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 1100 | NASDAQ | LYFT | Wed, Aug 9, 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 1099 | NASDAQ | LYFT | Tue, Aug 8, 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 1098 | NASDAQ | LYFT | Mon, Aug 7, 2023 | 10.85 | 11.06 | 10.67 | 10.97 | 1097 | NASDAQ | LYFT | Fri, Aug 4, 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 1096 | NASDAQ | LYFT | Thu, Aug 3, 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 1095 | NASDAQ | LYFT | Wed, Aug 2, 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 1094 | NASDAQ | LYFT | Tue, Aug 1, 2023 | 12.37 | 12.54 | 11.75 | 12.23 | 1093 | NASDAQ | LYFT | Mon, Jul 31, 2023 | 12.52 | 12.78 | 12.37 | 12.71 | 1092 | NASDAQ | LYFT | Fri, Jul 28, 2023 | 12.16 | 12.52 | 12.07 | 12.48 | 1091 | NASDAQ | LYFT | Thu, Jul 27, 2023 | 12.37 | 12.79 | 11.90 | 11.95 | 1090 | NASDAQ | LYFT | Wed, Jul 26, 2023 | 11.55 | 12.22 | 11.45 | 12.20 | 1089 | NASDAQ | LYFT | Tue, Jul 25, 2023 | 11.78 | 11.90 | 11.52 | 11.56 | 1088 | NASDAQ | LYFT | Mon, Jul 24, 2023 | 11.50 | 11.72 | 11.39 | 11.67 | 1087 | NASDAQ | LYFT | Fri, Jul 21, 2023 | 11.47 | 11.56 | 11.12 | 11.42 | 1086 | NASDAQ | LYFT | Thu, Jul 20, 2023 | 11.93 | 11.98 | 11.27 | 11.42 | 1085 | NASDAQ | LYFT | Wed, Jul 19, 2023 | 11.98 | 12.49 | 11.85 | 12.18 | 1084 | NASDAQ | LYFT | Tue, Jul 18, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 1083 | NASDAQ | LYFT | Mon, Jul 17, 2023 | 11.30 | 11.64 | 11.26 | 11.48 | 1082 | NASDAQ | LYFT | Fri, Jul 14, 2023 | 11.58 | 11.79 | 11.15 | 11.30 | 1081 | NASDAQ | LYFT | Thu, Jul 13, 2023 | 11.52 | 11.65 | 11.22 | 11.55 | 1080 | NASDAQ | LYFT | Wed, Jul 12, 2023 | 11.81 | 11.97 | 11.39 | 11.44 | 1079 | NASDAQ | LYFT | Tue, Jul 11, 2023 | 11.04 | 11.99 | 11.03 | 11.55 | 1078 | NASDAQ | LYFT | Mon, Jul 10, 2023 | 10.08 | 11.30 | 10.04 | 11.02 | 1077 | NASDAQ | LYFT | Fri, Jul 7, 2023 | 9.54 | 10.21 | 9.53 | 10.11 | 1076 | NASDAQ | LYFT | Thu, Jul 6, 2023 | 10.02 | 10.04 | 9.44 | 9.56 | 1075 | NASDAQ | LYFT | Wed, Jul 5, 2023 | 10.02 | 10.23 | 10.00 | 10.19 | 1074 | NASDAQ | LYFT | Mon, Jul 3, 2023 | 9.63 | 10.17 | 9.62 | 10.14 | 1073 | NASDAQ | LYFT | Fri, Jun 30, 2023 | 9.97 | 10.10 | 9.57 | 9.59 | 1072 | NASDAQ | LYFT | Thu, Jun 29, 2023 | 10.34 | 10.56 | 9.71 | 9.84 | 1071 | NASDAQ | LYFT | Wed, Jun 28, 2023 | 9.86 | 10.46 | 9.85 | 10.45 | 1070 | NASDAQ | LYFT | Tue, Jun 27, 2023 | 10.04 | 10.15 | 9.81 | 9.85 | 1069 | NASDAQ | LYFT | Mon, Jun 26, 2023 | 10.08 | 10.33 | 9.92 | 9.94 | 1068 | NASDAQ | LYFT | Fri, Jun 23, 2023 | 10.17 | 10.31 | 9.94 | 10.10 | 1067 | NASDAQ | LYFT | Thu, Jun 22, 2023 | 9.69 | 10.36 | 9.63 | 10.30 | 1066 | NASDAQ | LYFT | Wed, Jun 21, 2023 | 9.73 | 9.89 | 9.44 | 9.72 | 1065 | NASDAQ | LYFT | Tue, Jun 20, 2023 | 10.23 | 10.31 | 9.71 | 9.75 | 1064 | NASDAQ | LYFT | Fri, Jun 16, 2023 | 10.58 | 10.61 | 10.23 | 10.26 | 1063 | NASDAQ | LYFT | Thu, Jun 15, 2023 | 10.24 | 10.79 | 10.18 | 10.55 | 1062 | NASDAQ | LYFT | Wed, Jun 14, 2023 | 10.73 | 10.82 | 10.23 | 10.39 | 1061 | NASDAQ | LYFT | Tue, Jun 13, 2023 | 10.63 | 10.92 | 10.50 | 10.69 | 1060 | NASDAQ | LYFT | Mon, Jun 12, 2023 | 10.53 | 10.77 | 10.44 | 10.45 | 1059 | NASDAQ | LYFT | Fri, Jun 9, 2023 | 10.66 | 11.08 | 10.42 | 10.45 | 1058 | NASDAQ | LYFT | Thu, Jun 8, 2023 | 10.30 | 10.65 | 10.17 | 10.60 | 1057 | NASDAQ | LYFT | Wed, Jun 7, 2023 | 10.42 | 10.69 | 10.17 | 10.30 | 1056 | NASDAQ | LYFT | Tue, Jun 6, 2023 | 9.71 | 10.49 | 9.66 | 10.34 | 1055 | NASDAQ | LYFT | Mon, Jun 5, 2023 | 9.56 | 9.86 | 9.44 | 9.72 | 1054 | NASDAQ | LYFT | Fri, Jun 2, 2023 | 9.53 | 9.66 | 9.26 | 9.58 | 1053 | NASDAQ | LYFT | Thu, Jun 1, 2023 | 8.99 | 9.55 | 8.94 | 9.36 | 1052 | NASDAQ | LYFT | Wed, May 31, 2023 | 8.82 | 9.09 | 8.73 | 9.02 | 1051 | NASDAQ | LYFT | Tue, May 30, 2023 | 8.50 | 8.97 | 8.36 | 8.93 | 1050 | NASDAQ | LYFT | Fri, May 26, 2023 | 8.12 | 8.44 | 8.12 | 8.38 | 1049 | NASDAQ | LYFT | Thu, May 25, 2023 | 8.03 | 8.20 | 7.91 | 8.14 | 1048 | NASDAQ | LYFT | Wed, May 24, 2023 | 8.06 | 8.15 | 7.85 | 7.99 | 1047 | NASDAQ | LYFT | Tue, May 23, 2023 | 8.07 | 8.38 | 8.04 | 8.11 | 1046 | NASDAQ | LYFT | Mon, May 22, 2023 | 8.11 | 8.35 | 7.97 | 8.10 | 1045 | NASDAQ | LYFT | Fri, May 19, 2023 | 8.37 | 8.37 | 8.05 | 8.11 | 1044 | NASDAQ | LYFT | Thu, May 18, 2023 | 8.37 | 8.45 | 8.18 | 8.34 | 1043 | NASDAQ | LYFT | Wed, May 17, 2023 | 8.25 | 8.40 | 8.18 | 8.36 | 1042 | NASDAQ | LYFT | Tue, May 16, 2023 | 8.46 | 8.60 | 8.20 | 8.24 | 1041 | NASDAQ | LYFT | Mon, May 15, 2023 | 8.10 | 8.65 | 8.08 | 8.54 | 1040 | NASDAQ | LYFT | Fri, May 12, 2023 | 8.44 | 8.57 | 8.06 | 8.19 | 1039 | NASDAQ | LYFT | Thu, May 11, 2023 | 8.85 | 8.87 | 8.39 | 8.41 | 1038 | NASDAQ | LYFT | Wed, May 10, 2023 | 8.72 | 8.88 | 8.48 | 8.86 | 1037 | NASDAQ | LYFT | Tue, May 9, 2023 | 8.47 | 8.67 | 8.40 | 8.62 | 1036 | NASDAQ | LYFT | Mon, May 8, 2023 | 8.59 | 8.63 | 8.36 | 8.54 | 1035 | NASDAQ | LYFT | Fri, May 5, 2023 | 9.07 | 9.08 | 8.33 | 8.63 | 1034 | NASDAQ | LYFT | Thu, May 4, 2023 | 10.78 | 10.89 | 10.44 | 10.69 | 1033 | NASDAQ | LYFT | Wed, May 3, 2023 | 10.60 | 11.24 | 10.48 | 10.89 | 1032 | NASDAQ | LYFT | Tue, May 2, 2023 | 10.71 | 10.90 | 10.26 | 10.64 | 1031 | NASDAQ | LYFT | Mon, May 1, 2023 | 10.27 | 10.96 | 9.98 | 10.59 | 1030 | NASDAQ | LYFT | Fri, Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 1029 | NASDAQ | LYFT | Thu, Apr 27, 2023 | 10.21 | 10.24 | 9.87 | 10.20 | 1028 | NASDAQ | LYFT | Wed, Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 1027 | NASDAQ | LYFT | Tue, Apr 25, 2023 | 10.20 | 10.43 | 9.94 | 9.96 | 1026 | NASDAQ | LYFT | Mon, Apr 24, 2023 | 10.40 | 10.61 | 10.02 | 10.22 | 1025 | NASDAQ | LYFT | Fri, Apr 21, 2023 | 9.85 | 10.52 | 9.57 | 10.44 | 1024 | NASDAQ | LYFT | Thu, Apr 20, 2023 | 10.09 | 10.21 | 9.75 | 9.84 | 1023 | NASDAQ | LYFT | Wed, Apr 19, 2023 | 10.17 | 10.41 | 9.90 | 10.27 | 1022 | NASDAQ | LYFT | Tue, Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.31 | 1021 | NASDAQ | LYFT | Mon, Apr 17, 2023 | 10.21 | 10.48 | 10.15 | 10.45 | 1020 | NASDAQ | LYFT | Fri, Apr 14, 2023 | 10.03 | 10.26 | 9.75 | 10.17 | 1019 | NASDAQ | LYFT | Thu, Apr 13, 2023 | 9.91 | 10.07 | 9.83 | 10.00 | 1018 | NASDAQ | LYFT | Wed, Apr 12, 2023 | 10.41 | 10.49 | 9.75 | 9.78 | 1017 | NASDAQ | LYFT | Tue, Apr 11, 2023 | 10.00 | 10.37 | 9.96 | 10.35 | 1016 | NASDAQ | LYFT | Mon, Apr 10, 2023 | 9.31 | 9.99 | 9.19 | 9.91 | 1015 | NASDAQ | LYFT | Thu, Apr 6, 2023 | 9.45 | 9.61 | 9.21 | 9.43 | 1014 | NASDAQ | LYFT | Wed, Apr 5, 2023 | 9.41 | 9.57 | 9.10 | 9.38 | 1013 | NASDAQ | LYFT | Tue, Apr 4, 2023 | 9.11 | 9.59 | 9.03 | 9.55 | 1012 | NASDAQ | LYFT | Mon, Apr 3, 2023 | 9.19 | 9.41 | 9.05 | 9.07 | 1011 | NASDAQ | LYFT | Fri, Mar 31, 2023 | 9.07 | 9.37 | 9.03 | 9.27 | 1010 | NASDAQ | LYFT | Thu, Mar 30, 2023 | 9.09 | 9.34 | 9.00 | 9.10 | 1009 | NASDAQ | LYFT | Wed, Mar 29, 2023 | 8.98 | 9.13 | 8.60 | 8.98 | 1008 | NASDAQ | LYFT | Tue, Mar 28, 2023 | 10.12 | 10.37 | 8.85 | 8.87 | 1007 | NASDAQ | LYFT | Mon, Mar 27, 2023 | 10.00 | 10.05 | 9.41 | 9.60 | 1006 | NASDAQ | LYFT | Fri, Mar 24, 2023 | 9.85 | 10.03 | 9.72 | 9.87 | 1005 | NASDAQ | LYFT | Thu, Mar 23, 2023 | 10.14 | 10.27 | 9.61 | 9.83 | 1004 | NASDAQ | LYFT | Wed, Mar 22, 2023 | 10.50 | 10.53 | 9.95 | 9.96 | 1003 | NASDAQ | LYFT | Tue, Mar 21, 2023 | 10.10 | 10.50 | 10.01 | 10.46 | 1002 | NASDAQ | LYFT | Mon, Mar 20, 2023 | 9.93 | 10.46 | 9.78 | 9.93 | 1001 | NASDAQ | LYFT | Fri, Mar 17, 2023 | 9.57 | 10.12 | 9.47 | 10.06 | 1000 | NASDAQ | LYFT | Thu, Mar 16, 2023 | 8.89 | 9.66 | 8.84 | 9.60 | 999 | NASDAQ | LYFT | Wed, Mar 15, 2023 | 8.28 | 9.13 | 8.21 | 8.99 | 998 | NASDAQ | LYFT | Tue, Mar 14, 2023 | 9.08 | 9.28 | 8.48 | 8.51 | 997 | NASDAQ | LYFT | Mon, Mar 13, 2023 | 8.54 | 8.62 | 8.19 | 8.46 | 996 | NASDAQ | LYFT | Fri, Mar 10, 2023 | 8.88 | 8.90 | 8.46 | 8.71 | 995 | NASDAQ | LYFT | Thu, Mar 9, 2023 | 9.83 | 9.86 | 8.90 | 8.92 | 994 | NASDAQ | LYFT | Wed, Mar 8, 2023 | 9.88 | 9.89 | 9.70 | 9.80 | 993 | NASDAQ | LYFT | Tue, Mar 7, 2023 | 9.75 | 10.02 | 9.60 | 9.88 | 992 | NASDAQ | LYFT | Mon, Mar 6, 2023 | 10.16 | 10.22 | 9.72 | 9.75 | 991 | NASDAQ | LYFT | Fri, Mar 3, 2023 | 9.88 | 10.13 | 9.84 | 10.12 | 990 | NASDAQ | LYFT | Thu, Mar 2, 2023 | 9.75 | 9.86 | 9.52 | 9.78 | 989 | NASDAQ | LYFT | Wed, Mar 1, 2023 | 10.06 | 10.13 | 9.83 | 9.90 | 988 | NASDAQ | LYFT | Tue, Feb 28, 2023 | 9.96 | 10.19 | 9.92 | 10.00 | 987 | NASDAQ | LYFT | Mon, Feb 27, 2023 | 10.27 | 10.31 | 9.93 | 10.00 | 986 | NASDAQ | LYFT | Fri, Feb 24, 2023 | 10.33 | 10.39 | 10.08 | 10.20 | 985 | NASDAQ | LYFT | Thu, Feb 23, 2023 | 10.84 | 10.87 | 10.46 | 10.57 | 984 | NASDAQ | LYFT | Wed, Feb 22, 2023 | 10.68 | 11.10 | 10.66 | 10.75 | 983 | NASDAQ | LYFT | Tue, Feb 21, 2023 | 11.03 | 11.06 | 10.54 | 10.69 | 982 | NASDAQ | LYFT | Fri, Feb 17, 2023 | 10.88 | 11.36 | 10.83 | 11.28 | 981 | NASDAQ | LYFT | Thu, Feb 16, 2023 | 11.33 | 11.57 | 10.98 | 10.99 | 980 | NASDAQ | LYFT | Wed, Feb 15, 2023 | 10.63 | 11.76 | 10.63 | 11.50 | 979 | NASDAQ | LYFT | Tue, Feb 14, 2023 | 10.16 | 10.82 | 10.06 | 10.76 | 978 | NASDAQ | LYFT | Mon, Feb 13, 2023 | 10.30 | 10.57 | 10.08 | 10.46 | 977 | NASDAQ | LYFT | Fri, Feb 10, 2023 | 11.15 | 11.22 | 10.23 | 10.31 | 976 | NASDAQ | LYFT | Thu, Feb 9, 2023 | 17.08 | 17.30 | 15.99 | 16.22 | 975 | NASDAQ | LYFT | Wed, Feb 8, 2023 | 18.28 | 18.36 | 16.66 | 16.75 | 974 | NASDAQ | LYFT | Tue, Feb 7, 2023 | 17.35 | 18.01 | 17.06 | 17.93 | 973 | NASDAQ | LYFT | Mon, Feb 6, 2023 | 16.83 | 17.55 | 16.67 | 17.35 | 972 | NASDAQ | LYFT | Fri, Feb 3, 2023 | 16.91 | 17.63 | 16.76 | 17.38 | 971 | NASDAQ | LYFT | Thu, Feb 2, 2023 | 17.22 | 17.57 | 16.97 | 17.55 | 970 | NASDAQ | LYFT | Wed, Feb 1, 2023 | 16.24 | 17.24 | 16.16 | 16.90 | 969 | NASDAQ | LYFT | Tue, Jan 31, 2023 | 15.69 | 16.53 | 15.69 | 16.25 | 968 | NASDAQ | LYFT | Mon, Jan 30, 2023 | 15.59 | 16.01 | 15.47 | 15.55 | 967 | NASDAQ | LYFT | Fri, Jan 27, 2023 | 15.23 | 16.47 | 15.18 | 16.18 | 966 | NASDAQ | LYFT | Thu, Jan 26, 2023 | 16.15 | 16.30 | 15.21 | 15.36 | 965 | NASDAQ | LYFT | Wed, Jan 25, 2023 | 14.94 | 15.88 | 14.65 | 15.86 | 964 | NASDAQ | LYFT | Tue, Jan 24, 2023 | 16.11 | 16.13 | 15.29 | 15.30 | 963 | NASDAQ | LYFT | Mon, Jan 23, 2023 | 15.48 | 15.74 | 15.08 | 15.41 | 962 | NASDAQ | LYFT | Fri, Jan 20, 2023 | 14.44 | 15.46 | 14.40 | 15.40 | 961 | NASDAQ | LYFT | Thu, Jan 19, 2023 | 14.15 | 14.49 | 13.84 | 14.21 | 960 | NASDAQ | LYFT | Wed, Jan 18, 2023 | 14.69 | 14.87 | 14.14 | 14.35 | 959 | NASDAQ | LYFT | Tue, Jan 17, 2023 | 14.40 | 14.60 | 14.03 | 14.35 | 958 | NASDAQ | LYFT | Fri, Jan 13, 2023 | 14.32 | 14.61 | 14.15 | 14.49 | 957 | NASDAQ | LYFT | Thu, Jan 12, 2023 | 14.10 | 14.58 | 13.77 | 14.55 | 956 | NASDAQ | LYFT | Wed, Jan 11, 2023 | 13.26 | 13.95 | 13.21 | 13.84 | 955 | NASDAQ | LYFT | Tue, Jan 10, 2023 | 12.60 | 13.37 | 12.60 | 13.31 | 954 | NASDAQ | LYFT | Mon, Jan 9, 2023 | 12.24 | 13.27 | 12.15 | 12.70 | 953 | NASDAQ | LYFT | Fri, Jan 6, 2023 | 11.42 | 12.01 | 11.12 | 11.94 | 952 | NASDAQ | LYFT | Thu, Jan 5, 2023 | 11.39 | 11.57 | 11.06 | 11.36 | 951 | NASDAQ | LYFT | Wed, Jan 4, 2023 | 11.31 | 11.50 | 11.13 | 11.49 | 950 | NASDAQ | LYFT | Tue, Jan 3, 2023 | 11.30 | 11.43 | 10.97 | 11.12 | 949 | NASDAQ | LYFT | Fri, Dec 30, 2022 | 10.58 | 11.27 | 10.56 | 11.02 | 948 | NASDAQ | LYFT | Thu, Dec 29, 2022 | 10.27 | 10.87 | 10.06 | 10.85 | 947 | NASDAQ | LYFT | Wed, Dec 28, 2022 | 9.84 | 10.25 | 9.66 | 10.12 | 946 | NASDAQ | LYFT | Tue, Dec 27, 2022 | 10.05 | 10.09 | 9.72 | 9.87 | 945 | NASDAQ | LYFT | Fri, Dec 23, 2022 | 10.07 | 10.23 | 9.83 | 10.21 | 944 | NASDAQ | LYFT | Thu, Dec 22, 2022 | 10.33 | 10.36 | 9.84 | 10.10 | 943 | NASDAQ | LYFT | Wed, Dec 21, 2022 | 10.59 | 10.71 | 10.39 | 10.48 | 942 | NASDAQ | LYFT | Tue, Dec 20, 2022 | 10.25 | 10.47 | 10.15 | 10.36 | 941 | NASDAQ | LYFT | Mon, Dec 19, 2022 | 11.11 | 11.15 | 10.26 | 10.32 | 940 | NASDAQ | LYFT | Fri, Dec 16, 2022 | 11.25 | 11.48 | 10.98 | 11.09 | 939 | NASDAQ | LYFT | Thu, Dec 15, 2022 | 11.60 | 11.77 | 11.23 | 11.35 | 938 | NASDAQ | LYFT | Wed, Dec 14, 2022 | 11.66 | 12.14 | 11.49 | 11.89 | 937 | NASDAQ | LYFT | Tue, Dec 13, 2022 | 12.09 | 12.54 | 11.56 | 11.60 | 936 | NASDAQ | LYFT | Mon, Dec 12, 2022 | 10.90 | 11.55 | 10.75 | 11.51 | 935 | NASDAQ | LYFT | Fri, Dec 9, 2022 | 10.60 | 11.10 | 10.44 | 10.95 | 934 | NASDAQ | LYFT | Thu, Dec 8, 2022 | 10.37 | 10.72 | 10.26 | 10.64 | 933 | NASDAQ | LYFT | Wed, Dec 7, 2022 | 10.34 | 10.37 | 10.09 | 10.32 | 932 | NASDAQ | LYFT | Tue, Dec 6, 2022 | 10.78 | 10.96 | 10.31 | 10.41 | 931 | NASDAQ | LYFT | Mon, Dec 5, 2022 | 11.10 | 11.59 | 10.71 | 10.78 | 930 | NASDAQ | LYFT | Fri, Dec 2, 2022 | 10.91 | 11.12 | 10.71 | 11.10 | 929 | NASDAQ | LYFT | Thu, Dec 1, 2022 | 11.27 | 11.58 | 11.06 | 11.20 | 928 | NASDAQ | LYFT | Wed, Nov 30, 2022 | 10.72 | 11.25 | 10.48 | 11.22 | 927 | NASDAQ | LYFT | Tue, Nov 29, 2022 | 10.81 | 11.15 | 10.59 | 10.76 | 926 | NASDAQ | LYFT | Mon, Nov 28, 2022 | 10.97 | 11.09 | 10.69 | 10.70 | 925 | NASDAQ | LYFT | Fri, Nov 25, 2022 | 11.09 | 11.17 | 10.90 | 11.14 | 924 | NASDAQ | LYFT | Wed, Nov 23, 2022 | 11.02 | 11.39 | 10.72 | 11.31 | 923 | NASDAQ | LYFT | Tue, Nov 22, 2022 | 10.80 | 11.06 | 10.43 | 11.05 | 922 | NASDAQ | LYFT | Mon, Nov 21, 2022 | 11.05 | 11.10 | 10.74 | 11.05 | 921 | NASDAQ | LYFT | Fri, Nov 18, 2022 | 11.55 | 11.60 | 11.07 | 11.21 | 920 | NASDAQ | LYFT | Thu, Nov 17, 2022 | 11.71 | 11.73 | 11.27 | 11.35 | 919 | NASDAQ | LYFT | Wed, Nov 16, 2022 | 12.79 | 12.79 | 11.91 | 11.97 | 918 | NASDAQ | LYFT | Tue, Nov 15, 2022 | 13.55 | 13.74 | 13.01 | 13.07 | 917 | NASDAQ | LYFT | Mon, Nov 14, 2022 | 12.54 | 13.25 | 12.47 | 12.95 | 916 | NASDAQ | LYFT | Fri, Nov 11, 2022 | 11.19 | 12.79 | 11.14 | 12.70 | 915 | NASDAQ | LYFT | Thu, Nov 10, 2022 | 11.24 | 11.50 | 10.91 | 11.28 | 914 | NASDAQ | LYFT | Wed, Nov 9, 2022 | 10.76 | 11.10 | 10.60 | 10.64 | 913 | NASDAQ | LYFT | Tue, Nov 8, 2022 | 11.94 | 12.19 | 10.62 | 10.90 | 912 | NASDAQ | LYFT | Mon, Nov 7, 2022 | 14.12 | 14.26 | 13.20 | 14.14 | 911 | NASDAQ | LYFT | Fri, Nov 4, 2022 | 13.98 | 14.15 | 13.17 | 13.74 | 910 | NASDAQ | LYFT | Thu, Nov 3, 2022 | 13.78 | 14.22 | 13.43 | 13.72 | 909 | NASDAQ | LYFT | Wed, Nov 2, 2022 | 14.98 | 15.26 | 13.97 | 14.00 | 908 | NASDAQ | LYFT | Tue, Nov 1, 2022 | 15.96 | 16.40 | 15.12 | 15.15 | 907 | NASDAQ | LYFT | Mon, Oct 31, 2022 | 14.53 | 15.03 | 14.33 | 14.64 | 906 | NASDAQ | LYFT | Fri, Oct 28, 2022 | 14.55 | 14.77 | 14.09 | 14.52 | 905 | NASDAQ | LYFT | Thu, Oct 27, 2022 | 14.75 | 15.04 | 14.44 | 14.63 | 904 | NASDAQ | LYFT | Wed, Oct 26, 2022 | 14.69 | 15.16 | 14.40 | 14.76 | 903 | NASDAQ | LYFT | Tue, Oct 25, 2022 | 13.97 | 15.04 | 13.90 | 14.81 | 902 | NASDAQ | LYFT | Mon, Oct 24, 2022 | 13.47 | 13.91 | 13.23 | 13.90 | 901 | NASDAQ | LYFT | Fri, Oct 21, 2022 | 13.12 | 13.64 | 12.91 | 13.56 | 900 | NASDAQ | LYFT | Thu, Oct 20, 2022 | 12.91 | 13.94 | 12.91 | 13.31 | 899 | NASDAQ | LYFT | Wed, Oct 19, 2022 | 13.03 | 13.55 | 12.92 | 13.02 | 898 | NASDAQ | LYFT | Tue, Oct 18, 2022 | 13.30 | 13.54 | 13.00 | 13.29 | 897 | NASDAQ | LYFT | Mon, Oct 17, 2022 | 12.15 | 12.70 | 12.09 | 12.66 | 896 | NASDAQ | LYFT | Fri, Oct 14, 2022 | 12.21 | 12.40 | 11.74 | 11.77 | 895 | NASDAQ | LYFT | Thu, Oct 13, 2022 | 11.35 | 12.24 | 11.21 | 11.99 | 894 | NASDAQ | LYFT | Wed, Oct 12, 2022 | 11.62 | 12.15 | 11.50 | 11.90 | 893 | NASDAQ | LYFT | Tue, Oct 11, 2022 | 12.19 | 12.30 | 10.83 | 11.27 | 892 | NASDAQ | LYFT | Mon, Oct 10, 2022 | 12.81 | 13.01 | 12.36 | 12.81 | 891 | NASDAQ | LYFT | Fri, Oct 7, 2022 | 13.02 | 13.10 | 12.33 | 12.51 | 890 | NASDAQ | LYFT | Thu, Oct 6, 2022 | 13.76 | 14.23 | 13.43 | 13.70 | 889 | NASDAQ | LYFT | Wed, Oct 5, 2022 | 13.31 | 13.92 | 13.22 | 13.75 | 888 | NASDAQ | LYFT | Tue, Oct 4, 2022 | 13.41 | 13.89 | 13.41 | 13.80 | 887 | NASDAQ | LYFT | Mon, Oct 3, 2022 | 13.19 | 13.22 | 12.47 | 12.95 | 886 | NASDAQ | LYFT | Fri, Sep 30, 2022 | 13.41 | 13.81 | 13.13 | 13.17 | 885 | NASDAQ | LYFT | Thu, Sep 29, 2022 | 14.14 | 14.26 | 13.05 | 13.48 | 884 | NASDAQ | LYFT | Wed, Sep 28, 2022 | 14.03 | 14.62 | 13.80 | 14.50 | 883 | NASDAQ | LYFT | Tue, Sep 27, 2022 | 13.89 | 14.35 | 13.74 | 14.16 | 882 | NASDAQ | LYFT | Mon, Sep 26, 2022 | 13.50 | 13.99 | 13.41 | 13.52 | 881 | NASDAQ | LYFT | Fri, Sep 23, 2022 | 14.25 | 14.40 | 13.70 | 13.99 | 880 | NASDAQ | LYFT | Thu, Sep 22, 2022 | 15.75 | 15.91 | 14.66 | 14.69 | 879 | NASDAQ | LYFT | Wed, Sep 21, 2022 | 16.84 | 16.88 | 15.80 | 15.94 | 878 | NASDAQ | LYFT | Tue, Sep 20, 2022 | 16.03 | 17.44 | 16.02 | 16.87 | 877 | NASDAQ | LYFT | Mon, Sep 19, 2022 | 16.13 | 16.39 | 15.92 | 16.24 | 876 | NASDAQ | LYFT | Fri, Sep 16, 2022 | 16.27 | 16.57 | 16.02 | 16.27 | 875 | NASDAQ | LYFT | Thu, Sep 15, 2022 | 17.00 | 18.09 | 16.87 | 16.99 | 874 | NASDAQ | LYFT | Wed, Sep 14, 2022 | 16.81 | 17.13 | 16.32 | 17.11 | 873 | NASDAQ | LYFT | Tue, Sep 13, 2022 | 17.38 | 17.77 | 16.79 | 16.88 | 872 | NASDAQ | LYFT | Mon, Sep 12, 2022 | 18.18 | 18.58 | 17.86 | 18.19 | 871 | NASDAQ | LYFT | Fri, Sep 9, 2022 | 17.10 | 18.36 | 17.07 | 18.11 | 870 | NASDAQ | LYFT | Thu, Sep 8, 2022 | 14.51 | 17.21 | 14.26 | 17.17 | 869 | NASDAQ | LYFT | Wed, Sep 7, 2022 | 13.90 | 14.76 | 13.88 | 14.69 | 868 | NASDAQ | LYFT | Tue, Sep 6, 2022 | 14.68 | 14.69 | 13.77 | 13.97 | 867 | NASDAQ | LYFT | Fri, Sep 2, 2022 | 14.91 | 15.03 | 14.34 | 14.60 | 866 | NASDAQ | LYFT | Thu, Sep 1, 2022 | 14.45 | 14.68 | 13.71 | 14.67 | 865 | NASDAQ | LYFT | Wed, Aug 31, 2022 | 15.00 | 15.34 | 14.66 | 14.73 | 864 | NASDAQ | LYFT | Tue, Aug 30, 2022 | 15.02 | 15.13 | 14.47 | 14.72 | 863 | NASDAQ | LYFT | Mon, Aug 29, 2022 | 14.78 | 15.26 | 14.71 | 14.73 | 862 | NASDAQ | LYFT | Fri, Aug 26, 2022 | 15.78 | 16.00 | 14.88 | 14.97 | 861 | NASDAQ | LYFT | Thu, Aug 25, 2022 | 15.55 | 15.92 | 15.36 | 15.84 | 860 | NASDAQ | LYFT | Wed, Aug 24, 2022 | 15.23 | 15.92 | 15.16 | 15.39 | 859 | NASDAQ | LYFT | Tue, Aug 23, 2022 | 15.65 | 15.80 | 15.32 | 15.35 | 858 | NASDAQ | LYFT | Mon, Aug 22, 2022 | 16.26 | 16.43 | 15.18 | 15.52 | 857 | NASDAQ | LYFT | Fri, Aug 19, 2022 | 17.27 | 17.37 | 16.57 | 16.65 | 856 | NASDAQ | LYFT | Thu, Aug 18, 2022 | 17.98 | 18.02 | 17.58 | 17.60 | 855 | NASDAQ | LYFT | Wed, Aug 17, 2022 | 18.80 | 18.93 | 17.80 | 17.97 | 854 | NASDAQ | LYFT | Tue, Aug 16, 2022 | 19.12 | 19.73 | 18.68 | 19.34 | 853 | NASDAQ | LYFT | Mon, Aug 15, 2022 | 19.11 | 19.85 | 18.86 | 19.29 | 852 | NASDAQ | LYFT | Fri, Aug 12, 2022 | 19.18 | 19.43 | 18.58 | 19.40 | 851 | NASDAQ | LYFT | Thu, Aug 11, 2022 | 19.81 | 20.55 | 18.88 | 18.90 | 850 | NASDAQ | LYFT | Wed, Aug 10, 2022 | 19.70 | 20.13 | 19.15 | 19.40 | 849 | NASDAQ | LYFT | Tue, Aug 9, 2022 | 19.38 | 19.63 | 18.66 | 18.67 | 848 | NASDAQ | LYFT | Mon, Aug 8, 2022 | 20.06 | 21.52 | 19.78 | 19.83 | 847 | NASDAQ | LYFT | Fri, Aug 5, 2022 | 18.21 | 20.35 | 17.92 | 20.28 | 846 | NASDAQ | LYFT | Thu, Aug 4, 2022 | 16.74 | 17.46 | 16.74 | 17.39 | 845 | NASDAQ | LYFT | Wed, Aug 3, 2022 | 16.35 | 16.93 | 16.24 | 16.71 | 844 | NASDAQ | LYFT | Tue, Aug 2, 2022 | 15.25 | 16.22 | 15.15 | 16.16 | 843 | NASDAQ | LYFT | Mon, Aug 1, 2022 | 13.64 | 14.14 | 13.17 | 13.90 | 842 | NASDAQ | LYFT | Fri, Jul 29, 2022 | 13.70 | 13.89 | 13.19 | 13.86 | 841 | NASDAQ | LYFT | Thu, Jul 28, 2022 | 13.33 | 13.89 | 13.05 | 13.88 | 840 | NASDAQ | LYFT | Wed, Jul 27, 2022 | 12.83 | 13.38 | 12.52 | 13.31 | 839 | NASDAQ | LYFT | Tue, Jul 26, 2022 | 13.07 | 13.11 | 12.47 | 12.53 | 838 | NASDAQ | LYFT | Mon, Jul 25, 2022 | 13.52 | 13.53 | 13.02 | 13.31 | 837 | NASDAQ | LYFT | Fri, Jul 22, 2022 | 14.32 | 14.47 | 13.46 | 13.54 | 836 | NASDAQ | LYFT | Thu, Jul 21, 2022 | 14.39 | 14.53 | 13.99 | 14.17 | 835 | NASDAQ | LYFT | Wed, Jul 20, 2022 | 13.79 | 14.81 | 13.79 | 14.70 | 834 | NASDAQ | LYFT | Tue, Jul 19, 2022 | 13.52 | 13.83 | 13.30 | 13.66 | 833 | NASDAQ | LYFT | Mon, Jul 18, 2022 | 13.21 | 13.99 | 13.17 | 13.41 | 832 | NASDAQ | LYFT | Fri, Jul 15, 2022 | 12.31 | 13.03 | 12.14 | 12.94 | 831 | NASDAQ | LYFT | Thu, Jul 14, 2022 | 12.30 | 12.48 | 12.02 | 12.09 | 830 | NASDAQ | LYFT | Wed, Jul 13, 2022 | 12.24 | 12.60 | 11.96 | 12.51 | 829 | NASDAQ | LYFT | Tue, Jul 12, 2022 | 12.35 | 12.78 | 12.35 | 12.61 | 828 | NASDAQ | LYFT | Mon, Jul 11, 2022 | 13.18 | 13.39 | 12.34 | 12.36 | 827 | NASDAQ | LYFT | Fri, Jul 8, 2022 | 13.67 | 13.82 | 13.05 | 13.40 | 826 | NASDAQ | LYFT | Thu, Jul 7, 2022 | 13.29 | 13.81 | 13.17 | 13.76 | 825 | NASDAQ | LYFT | Wed, Jul 6, 2022 | 13.78 | 13.93 | 13.14 | 13.22 | 824 | NASDAQ | LYFT | Tue, Jul 5, 2022 | 13.13 | 14.03 | 12.79 | 14.00 | 823 | NASDAQ | LYFT | Fri, Jul 1, 2022 | 13.38 | 13.70 | 13.13 | 13.48 | 822 | NASDAQ | LYFT | Thu, Jun 30, 2022 | 13.78 | 13.86 | 13.06 | 13.28 | 821 | NASDAQ | LYFT | Wed, Jun 29, 2022 | 14.58 | 14.58 | 13.85 | 14.03 | 820 | NASDAQ | LYFT | Tue, Jun 28, 2022 | 15.95 | 16.16 | 14.60 | 14.61 | 819 | NASDAQ | LYFT | Mon, Jun 27, 2022 | 16.49 | 16.73 | 15.78 | 15.89 | 818 | NASDAQ | LYFT | Fri, Jun 24, 2022 | 15.81 | 16.54 | 15.74 | 16.34 | 817 | NASDAQ | LYFT | Thu, Jun 23, 2022 | 14.85 | 15.95 | 14.57 | 15.88 | 816 | NASDAQ | LYFT | Wed, Jun 22, 2022 | 14.43 | 15.34 | 14.38 | 14.83 | 815 | NASDAQ | LYFT | Tue, Jun 21, 2022 | 15.24 | 15.50 | 14.64 | 14.67 | 814 | NASDAQ | LYFT | Fri, Jun 17, 2022 | 14.01 | 14.94 | 13.96 | 14.89 | 813 | NASDAQ | LYFT | Thu, Jun 16, 2022 | 14.65 | 14.90 | 13.73 | 13.88 | 812 | NASDAQ | LYFT | Wed, Jun 15, 2022 | 14.33 | 15.43 | 14.32 | 15.16 | 811 | NASDAQ | LYFT | Tue, Jun 14, 2022 | 14.54 | 14.64 | 13.92 | 14.16 | 810 | NASDAQ | LYFT | Mon, Jun 13, 2022 | 15.08 | 15.24 | 14.18 | 14.29 | 809 | NASDAQ | LYFT | Fri, Jun 10, 2022 | 16.58 | 16.96 | 15.75 | 15.77 | 808 | NASDAQ | LYFT | Thu, Jun 9, 2022 | 17.39 | 17.87 | 16.91 | 16.94 | 807 | NASDAQ | LYFT | Wed, Jun 8, 2022 | 17.25 | 17.80 | 17.21 | 17.63 | 806 | NASDAQ | LYFT | Tue, Jun 7, 2022 | 16.90 | 17.43 | 16.77 | 17.21 | 805 | NASDAQ | LYFT | Mon, Jun 6, 2022 | 17.78 | 17.91 | 16.77 | 17.16 | 804 | NASDAQ | LYFT | Fri, Jun 3, 2022 | 17.97 | 18.10 | 17.31 | 17.40 | 803 | NASDAQ | LYFT | Thu, Jun 2, 2022 | 17.01 | 18.47 | 17.00 | 18.37 | 802 | NASDAQ | LYFT | Wed, Jun 1, 2022 | 17.63 | 17.98 | 16.98 | 17.06 | 801 | NASDAQ | LYFT | Tue, May 31, 2022 | 17.68 | 18.31 | 17.36 | 17.68 | 800 | NASDAQ | LYFT | Fri, May 27, 2022 | 17.96 | 18.24 | 17.68 | 17.77 | 799 | NASDAQ | LYFT | Thu, May 26, 2022 | 16.80 | 17.80 | 16.61 | 17.68 | 798 | NASDAQ | LYFT | Wed, May 25, 2022 | 16.77 | 17.15 | 16.33 | 16.65 | 797 | NASDAQ | LYFT | Tue, May 24, 2022 | 19.75 | 19.79 | 16.57 | 16.72 | 796 | NASDAQ | LYFT | Mon, May 23, 2022 | 19.20 | 20.24 | 18.68 | 20.21 | 795 | NASDAQ | LYFT | Fri, May 20, 2022 | 19.48 | 19.56 | 18.03 | 19.07 | 794 | NASDAQ | LYFT | Thu, May 19, 2022 | 18.21 | 19.57 | 18.17 | 19.29 | 793 | NASDAQ | LYFT | Wed, May 18, 2022 | 19.53 | 19.69 | 18.12 | 18.15 | 792 | NASDAQ | LYFT | Tue, May 17, 2022 | 19.51 | 20.18 | 19.13 | 19.72 | 791 | NASDAQ | LYFT | Mon, May 16, 2022 | 19.85 | 20.03 | 19.12 | 19.14 | 790 | NASDAQ | LYFT | Fri, May 13, 2022 | 18.86 | 20.18 | 18.86 | 20.00 | 789 | NASDAQ | LYFT | Thu, May 12, 2022 | 17.27 | 19.01 | 17.24 | 18.59 | 788 | NASDAQ | LYFT | Wed, May 11, 2022 | 18.95 | 19.37 | 17.52 | 17.72 | 787 | NASDAQ | LYFT | Tue, May 10, 2022 | 18.95 | 19.63 | 18.20 | 19.00 | 786 | NASDAQ | LYFT | Mon, May 9, 2022 | 19.85 | 20.64 | 18.40 | 18.61 | 785 | NASDAQ | LYFT | Fri, May 6, 2022 | 21.71 | 21.72 | 19.59 | 20.51 | 784 | NASDAQ | LYFT | Thu, May 5, 2022 | 21.60 | 22.82 | 21.21 | 22.03 | 783 | NASDAQ | LYFT | Wed, May 4, 2022 | 22.27 | 22.46 | 20.02 | 21.56 | 782 | NASDAQ | LYFT | Tue, May 3, 2022 | 31.39 | 31.65 | 30.06 | 30.76 | 781 | NASDAQ | LYFT | Mon, May 2, 2022 | 32.26 | 32.53 | 29.93 | 31.50 | 780 | NASDAQ | LYFT | Fri, Apr 29, 2022 | 33.26 | 34.36 | 32.56 | 32.60 | 779 | NASDAQ | LYFT | Thu, Apr 28, 2022 | 32.90 | 33.83 | 31.88 | 33.56 | 778 | NASDAQ | LYFT | Wed, Apr 27, 2022 | 32.07 | 33.00 | 31.52 | 32.23 | 777 | NASDAQ | LYFT | Tue, Apr 26, 2022 | 33.36 | 33.74 | 32.40 | 32.45 | 776 | NASDAQ | LYFT | Mon, Apr 25, 2022 | 32.85 | 34.12 | 32.71 | 33.91 | 775 | NASDAQ | LYFT | Fri, Apr 22, 2022 | 34.14 | 34.57 | 32.87 | 33.16 | 774 | NASDAQ | LYFT | Thu, Apr 21, 2022 | 36.59 | 36.92 | 33.97 | 34.11 | 773 | NASDAQ | LYFT | Wed, Apr 20, 2022 | 36.50 | 36.79 | 35.61 | 35.70 | 772 | NASDAQ | LYFT | Tue, Apr 19, 2022 | 34.96 | 36.43 | 34.86 | 36.31 | 771 | NASDAQ | LYFT | Mon, Apr 18, 2022 | 35.29 | 35.65 | 34.39 | 34.61 | 770 | NASDAQ | LYFT | Thu, Apr 14, 2022 | 35.06 | 36.10 | 34.77 | 35.54 | 769 | NASDAQ | LYFT | Wed, Apr 13, 2022 | 33.56 | 34.94 | 33.40 | 34.80 | 768 | NASDAQ | LYFT | Tue, Apr 12, 2022 | 33.62 | 34.39 | 33.13 | 33.45 | 767 | NASDAQ | LYFT | Mon, Apr 11, 2022 | 32.93 | 34.03 | 32.35 | 33.32 | 766 | NASDAQ | LYFT | Fri, Apr 8, 2022 | 34.20 | 34.50 | 33.37 | 33.59 | 765 | NASDAQ | LYFT | Thu, Apr 7, 2022 | 36.09 | 36.22 | 33.60 | 34.61 | 764 | NASDAQ | LYFT | Wed, Apr 6, 2022 | 36.38 | 36.51 | 34.89 | 36.08 | 763 | NASDAQ | LYFT | Tue, Apr 5, 2022 | 38.98 | 39.13 | 37.03 | 37.15 | 762 | NASDAQ | LYFT | Mon, Apr 4, 2022 | 37.93 | 39.31 | 37.66 | 38.96 | 761 | NASDAQ | LYFT | Fri, Apr 1, 2022 | 38.40 | 38.90 | 37.24 | 37.52 | 760 | NASDAQ | LYFT | Thu, Mar 31, 2022 | 38.80 | 38.96 | 37.63 | 38.40 | 759 | NASDAQ | LYFT | Wed, Mar 30, 2022 | 39.75 | 40.00 | 38.22 | 38.65 | 758 | NASDAQ | LYFT | Tue, Mar 29, 2022 | 38.04 | 40.46 | 38.04 | 40.16 | 757 | NASDAQ | LYFT | Mon, Mar 28, 2022 | 37.54 | 37.83 | 36.50 | 37.59 | 756 | NASDAQ | LYFT | Fri, Mar 25, 2022 | 39.00 | 39.00 | 37.21 | 37.51 | 755 | NASDAQ | LYFT | Thu, Mar 24, 2022 | 38.43 | 39.02 | 37.12 | 38.98 | 754 | NASDAQ | LYFT | Wed, Mar 23, 2022 | 37.98 | 38.74 | 37.53 | 38.43 | 753 | NASDAQ | LYFT | Tue, Mar 22, 2022 | 37.14 | 38.61 | 36.87 | 38.25 | 752 | NASDAQ | LYFT | Mon, Mar 21, 2022 | 37.91 | 38.00 | 36.22 | 36.85 | 751 | NASDAQ | LYFT | Fri, Mar 18, 2022 | 37.61 | 38.68 | 37.53 | 38.62 | 750 | NASDAQ | LYFT | Thu, Mar 17, 2022 | 37.85 | 37.91 | 36.62 | 37.79 | 749 | NASDAQ | LYFT | Wed, Mar 16, 2022 | 36.76 | 37.90 | 36.21 | 37.86 | 748 | NASDAQ | LYFT | Tue, Mar 15, 2022 | 35.75 | 36.98 | 34.96 | 35.74 | 747 | NASDAQ | LYFT | Mon, Mar 14, 2022 | 37.06 | 37.08 | 35.08 | 35.39 | 746 | NASDAQ | LYFT | Fri, Mar 11, 2022 | 38.07 | 38.39 | 37.18 | 37.25 | 745 | NASDAQ | LYFT | Thu, Mar 10, 2022 | 36.83 | 37.95 | 36.61 | 37.63 | 744 | NASDAQ | LYFT | Wed, Mar 9, 2022 | 38.01 | 39.43 | 37.47 | 37.80 | 743 | NASDAQ | LYFT | Tue, Mar 8, 2022 | 34.40 | 37.74 | 34.13 | 36.54 | 742 | NASDAQ | LYFT | Mon, Mar 7, 2022 | 36.92 | 38.07 | 34.44 | 34.48 | 741 | NASDAQ | LYFT | Fri, Mar 4, 2022 | 36.46 | 37.08 | 34.70 | 35.28 | 740 | NASDAQ | LYFT | Thu, Mar 3, 2022 | 38.94 | 39.40 | 36.57 | 36.98 | 739 | NASDAQ | LYFT | Wed, Mar 2, 2022 | 38.05 | 39.07 | 37.46 | 38.93 | 738 | NASDAQ | LYFT | Tue, Mar 1, 2022 | 38.51 | 38.61 | 36.52 | 37.68 | 737 | NASDAQ | LYFT | Mon, Feb 28, 2022 | 38.15 | 39.43 | 37.92 | 38.94 | 736 | NASDAQ | LYFT | Fri, Feb 25, 2022 | 39.15 | 39.20 | 37.64 | 38.61 | 735 | NASDAQ | LYFT | Thu, Feb 24, 2022 | 34.82 | 38.81 | 34.58 | 38.77 | 734 | NASDAQ | LYFT | Wed, Feb 23, 2022 | 39.24 | 39.59 | 37.29 | 37.43 | 733 | NASDAQ | LYFT | Tue, Feb 22, 2022 | 40.84 | 41.38 | 37.82 | 38.88 | 732 | NASDAQ | LYFT | Fri, Feb 18, 2022 | 42.90 | 43.11 | 41.04 | 41.26 | 731 | NASDAQ | LYFT | Thu, Feb 17, 2022 | 43.16 | 43.96 | 42.37 | 42.90 | 730 | NASDAQ | LYFT | Wed, Feb 16, 2022 | 43.01 | 44.50 | 42.81 | 43.82 | 729 | NASDAQ | LYFT | Tue, Feb 15, 2022 | 41.00 | 43.52 | 40.73 | 43.50 | 728 | NASDAQ | LYFT | Mon, Feb 14, 2022 | 39.98 | 40.99 | 39.42 | 39.99 | 727 | NASDAQ | LYFT | Fri, Feb 11, 2022 | 42.15 | 42.56 | 38.94 | 39.99 | 726 | NASDAQ | LYFT | Thu, Feb 10, 2022 | 43.60 | 45.65 | 41.71 | 42.10 | 725 | NASDAQ | LYFT | Wed, Feb 9, 2022 | 40.29 | 44.17 | 38.80 | 44.00 | 724 | NASDAQ | LYFT | Tue, Feb 8, 2022 | 38.73 | 41.40 | 38.30 | 41.20 | 723 | NASDAQ | LYFT | Mon, Feb 7, 2022 | 37.84 | 40.15 | 37.84 | 39.10 | 722 | NASDAQ | LYFT | Fri, Feb 4, 2022 | 36.52 | 38.05 | 36.27 | 37.68 | 721 | NASDAQ | LYFT | Thu, Feb 3, 2022 | 37.67 | 37.98 | 36.23 | 36.36 | 720 | NASDAQ | LYFT | Wed, Feb 2, 2022 | 39.58 | 39.59 | 38.04 | 38.44 | 719 | NASDAQ | LYFT | Tue, Feb 1, 2022 | 39.04 | 39.53 | 38.15 | 39.42 | 718 | NASDAQ | LYFT | Mon, Jan 31, 2022 | 35.59 | 38.61 | 35.58 | 38.52 | 717 | NASDAQ | LYFT | Fri, Jan 28, 2022 | 34.80 | 35.80 | 33.94 | 35.75 | 716 | NASDAQ | LYFT | Thu, Jan 27, 2022 | 36.19 | 36.40 | 34.84 | 34.93 | 715 | NASDAQ | LYFT | Wed, Jan 26, 2022 | 37.17 | 38.17 | 35.60 | 35.68 | 714 | NASDAQ | LYFT | Tue, Jan 25, 2022 | 36.07 | 37.08 | 35.42 | 36.22 | 713 | NASDAQ | LYFT | Mon, Jan 24, 2022 | 35.88 | 37.22 | 34.48 | 37.13 | 712 | NASDAQ | LYFT | Fri, Jan 21, 2022 | 36.71 | 37.59 | 35.80 | 36.80 | 711 | NASDAQ | LYFT | Thu, Jan 20, 2022 | 36.97 | 39.93 | 36.92 | 37.60 | 710 | NASDAQ | LYFT | Wed, Jan 19, 2022 | 38.50 | 38.83 | 36.83 | 36.91 | 709 | NASDAQ | LYFT | Tue, Jan 18, 2022 | 40.89 | 40.94 | 38.40 | 38.43 | 708 | NASDAQ | LYFT | Fri, Jan 14, 2022 | 42.21 | 42.60 | 40.71 | 41.26 | 707 | NASDAQ | LYFT | Thu, Jan 13, 2022 | 42.68 | 43.43 | 42.13 | 42.60 | 706 | NASDAQ | LYFT | Wed, Jan 12, 2022 | 44.39 | 44.40 | 42.30 | 42.38 | 705 | NASDAQ | LYFT | Tue, Jan 11, 2022 | 43.78 | 45.81 | 43.58 | 44.50 | 704 | NASDAQ | LYFT | Mon, Jan 10, 2022 | 42.96 | 44.22 | 41.61 | 44.13 | 703 | NASDAQ | LYFT | Fri, Jan 7, 2022 | 42.70 | 44.24 | 42.50 | 43.10 | 702 | NASDAQ | LYFT | Thu, Jan 6, 2022 | 44.13 | 44.98 | 42.59 | 43.60 | 701 | NASDAQ | LYFT | Wed, Jan 5, 2022 | 44.90 | 46.64 | 43.49 | 43.59 | 700 | NASDAQ | LYFT | Tue, Jan 4, 2022 | 44.66 | 45.28 | 43.69 | 44.95 | 699 | NASDAQ | LYFT | Mon, Jan 3, 2022 | 43.39 | 44.96 | 42.62 | 44.59 | 698 | NASDAQ | LYFT | Fri, Dec 31, 2021 | 43.32 | 44.09 | 42.64 | 42.73 | 697 | NASDAQ | LYFT | Thu, Dec 30, 2021 | 42.54 | 44.35 | 42.54 | 43.49 | 696 | NASDAQ | LYFT | Wed, Dec 29, 2021 | 43.43 | 43.62 | 42.20 | 43.24 | 695 | NASDAQ | LYFT | Tue, Dec 28, 2021 | 43.78 | 44.66 | 43.04 | 43.52 | 694 | NASDAQ | LYFT | Mon, Dec 27, 2021 | 43.94 | 44.57 | 43.22 | 44.03 | 693 | NASDAQ | LYFT | Thu, Dec 23, 2021 | 43.07 | 44.61 | 42.99 | 44.18 | 692 | NASDAQ | LYFT | Wed, Dec 22, 2021 | 40.80 | 42.71 | 40.73 | 42.46 | 691 | NASDAQ | LYFT | Tue, Dec 21, 2021 | 39.03 | 41.06 | 38.92 | 40.91 | 690 | NASDAQ | LYFT | Mon, Dec 20, 2021 | 37.52 | 39.12 | 36.71 | 38.62 | 689 | NASDAQ | LYFT | Fri, Dec 17, 2021 | 37.18 | 38.53 | 36.25 | 38.07 | 688 | NASDAQ | LYFT | Thu, Dec 16, 2021 | 38.81 | 39.22 | 37.19 | 37.46 | 687 | NASDAQ | LYFT | Wed, Dec 15, 2021 | 38.89 | 39.25 | 37.32 | 38.42 | 686 | NASDAQ | LYFT | Tue, Dec 14, 2021 | 38.26 | 40.91 | 38.07 | 38.98 | 685 | NASDAQ | LYFT | Mon, Dec 13, 2021 | 39.00 | 39.25 | 37.71 | 38.41 | 684 | NASDAQ | LYFT | Fri, Dec 10, 2021 | 41.08 | 41.40 | 39.04 | 39.51 | 683 | NASDAQ | LYFT | Thu, Dec 9, 2021 | 41.71 | 42.24 | 40.70 | 40.76 | 682 | NASDAQ | LYFT | Wed, Dec 8, 2021 | 41.99 | 43.06 | 41.41 | 42.21 | 681 | NASDAQ | LYFT | Tue, Dec 7, 2021 | 42.88 | 43.83 | 41.17 | 41.41 | 680 | NASDAQ | LYFT | Mon, Dec 6, 2021 | 39.71 | 42.60 | 38.95 | 41.95 | 679 | NASDAQ | LYFT | Fri, Dec 3, 2021 | 40.90 | 41.05 | 38.26 | 39.47 | 678 | NASDAQ | LYFT | Thu, Dec 2, 2021 | 39.30 | 41.39 | 38.42 | 41.15 | 677 | NASDAQ | LYFT | Wed, Dec 1, 2021 | 41.74 | 41.95 | 37.97 | 38.22 | 676 | NASDAQ | LYFT | Tue, Nov 30, 2021 | 41.24 | 41.80 | 39.03 | 40.61 | 675 | NASDAQ | LYFT | Mon, Nov 29, 2021 | 43.00 | 43.62 | 40.83 | 41.82 | 674 | NASDAQ | LYFT | Fri, Nov 26, 2021 | 41.68 | 42.58 | 40.41 | 42.40 | 673 | NASDAQ | LYFT | Wed, Nov 24, 2021 | 44.56 | 44.80 | 43.30 | 44.52 | 672 | NASDAQ | LYFT | Tue, Nov 23, 2021 | 45.39 | 46.48 | 44.53 | 45.67 | 671 | NASDAQ | LYFT | Mon, Nov 22, 2021 | 47.29 | 47.41 | 43.70 | 45.48 | 670 | NASDAQ | LYFT | Fri, Nov 19, 2021 | 48.80 | 48.80 | 47.29 | 47.51 | 669 | NASDAQ | LYFT | Thu, Nov 18, 2021 | 49.70 | 49.70 | 48.12 | 49.29 | 668 | NASDAQ | LYFT | Wed, Nov 17, 2021 | 50.77 | 51.15 | 49.09 | 49.71 | 667 | NASDAQ | LYFT | Tue, Nov 16, 2021 | 52.11 | 52.69 | 51.24 | 51.28 | 666 | NASDAQ | LYFT | Mon, Nov 15, 2021 | 53.00 | 53.59 | 50.98 | 51.66 | 665 | NASDAQ | LYFT | Fri, Nov 12, 2021 | 53.39 | 53.47 | 52.28 | 52.96 | 664 | NASDAQ | LYFT | Thu, Nov 11, 2021 | 54.84 | 54.96 | 52.84 | 53.18 | 663 | NASDAQ | LYFT | Wed, Nov 10, 2021 | 55.43 | 57.68 | 53.84 | 54.60 | 662 | NASDAQ | LYFT | Tue, Nov 9, 2021 | 55.19 | 56.30 | 54.08 | 56.26 | 661 | NASDAQ | LYFT | Mon, Nov 8, 2021 | 53.98 | 56.38 | 53.61 | 55.24 | 660 | NASDAQ | LYFT | Fri, Nov 5, 2021 | 51.15 | 54.00 | 51.15 | 53.55 | 659 | NASDAQ | LYFT | Thu, Nov 4, 2021 | 49.24 | 50.61 | 48.21 | 49.14 | 658 | NASDAQ | LYFT | Wed, Nov 3, 2021 | 51.55 | 52.08 | 48.35 | 49.03 | 657 | NASDAQ | LYFT | Tue, Nov 2, 2021 | 46.69 | 46.82 | 44.05 | 45.32 | 656 | NASDAQ | LYFT | Mon, Nov 1, 2021 | 45.77 | 46.50 | 45.02 | 46.40 | 655 | NASDAQ | LYFT | Fri, Oct 29, 2021 | 46.84 | 47.15 | 45.51 | 45.87 | 654 | NASDAQ | LYFT | Thu, Oct 28, 2021 | 46.86 | 47.41 | 46.36 | 46.92 | 653 | NASDAQ | LYFT | Wed, Oct 27, 2021 | 47.80 | 48.24 | 46.48 | 46.72 | 652 | NASDAQ | LYFT | Tue, Oct 26, 2021 | 48.77 | 49.39 | 47.42 | 47.54 | 651 | NASDAQ | LYFT | Mon, Oct 25, 2021 | 48.34 | 49.14 | 47.76 | 48.12 | 650 | NASDAQ | LYFT | Fri, Oct 22, 2021 | 49.10 | 49.32 | 48.07 | 48.32 | 649 | NASDAQ | LYFT | Thu, Oct 21, 2021 | 49.45 | 50.69 | 49.36 | 49.57 | 648 | NASDAQ | LYFT | Wed, Oct 20, 2021 | 50.07 | 50.78 | 49.30 | 49.41 | 647 | NASDAQ | LYFT | Tue, Oct 19, 2021 | 50.69 | 50.73 | 49.43 | 50.04 | 646 | NASDAQ | LYFT | Mon, Oct 18, 2021 | 50.76 | 51.41 | 50.46 | 50.47 | 645 | NASDAQ | LYFT | Fri, Oct 15, 2021 | 50.90 | 52.75 | 50.05 | 51.58 | 644 | NASDAQ | LYFT | Thu, Oct 14, 2021 | 53.24 | 53.26 | 50.28 | 50.51 | 643 | NASDAQ | LYFT | Wed, Oct 13, 2021 | 52.52 | 53.45 | 51.92 | 53.24 | 642 | NASDAQ | LYFT | Tue, Oct 12, 2021 | 53.00 | 53.19 | 52.15 | 52.55 | 641 | NASDAQ | LYFT | Mon, Oct 11, 2021 | 54.79 | 54.91 | 52.80 | 52.80 | 640 | NASDAQ | LYFT | Fri, Oct 8, 2021 | 55.02 | 56.61 | 54.31 | 54.89 | 639 | NASDAQ | LYFT | Thu, Oct 7, 2021 | 54.56 | 56.10 | 54.17 | 54.70 | 638 | NASDAQ | LYFT | Wed, Oct 6, 2021 | 52.59 | 54.40 | 52.29 | 54.16 | 637 | NASDAQ | LYFT | Tue, Oct 5, 2021 | 53.93 | 54.26 | 52.89 | 52.92 | 636 | NASDAQ | LYFT | Mon, Oct 4, 2021 | 54.41 | 54.91 | 52.80 | 53.68 | 635 | NASDAQ | LYFT | Fri, Oct 1, 2021 | 54.40 | 55.76 | 53.87 | 55.48 | 634 | NASDAQ | LYFT | Thu, Sep 30, 2021 | 53.22 | 53.95 | 52.33 | 53.59 | 633 | NASDAQ | LYFT | Wed, Sep 29, 2021 | 54.94 | 54.94 | 53.19 | 53.32 | 632 | NASDAQ | LYFT | Tue, Sep 28, 2021 | 55.70 | 56.02 | 54.01 | 54.18 | 631 | NASDAQ | LYFT | Mon, Sep 27, 2021 | 55.78 | 56.70 | 55.49 | 55.98 | 630 | NASDAQ | LYFT | Fri, Sep 24, 2021 | 55.07 | 56.16 | 55.01 | 55.86 | 629 | NASDAQ | LYFT | Thu, Sep 23, 2021 | 55.42 | 56.14 | 54.81 | 55.64 | 628 | NASDAQ | LYFT | Wed, Sep 22, 2021 | 54.96 | 55.77 | 54.51 | 54.69 | 627 | NASDAQ | LYFT | Tue, Sep 21, 2021 | 52.65 | 55.02 | 52.14 | 54.45 | 626 | NASDAQ | LYFT | Mon, Sep 20, 2021 | 50.43 | 52.08 | 50.30 | 51.12 | 625 | NASDAQ | LYFT | Fri, Sep 17, 2021 | 52.77 | 53.09 | 51.62 | 52.18 | 624 | NASDAQ | LYFT | Thu, Sep 16, 2021 | 50.75 | 52.47 | 50.58 | 52.39 | 623 | NASDAQ | LYFT | Wed, Sep 15, 2021 | 50.85 | 51.20 | 50.01 | 51.01 | 622 | NASDAQ | LYFT | Tue, Sep 14, 2021 | 51.59 | 52.21 | 50.08 | 50.53 | 621 | NASDAQ | LYFT | Mon, Sep 13, 2021 | 50.95 | 52.55 | 49.48 | 51.84 | 620 | NASDAQ | LYFT | Fri, Sep 10, 2021 | 51.19 | 51.70 | 49.98 | 50.01 | 619 | NASDAQ | LYFT | Thu, Sep 9, 2021 | 49.47 | 51.12 | 49.30 | 50.51 | 618 | NASDAQ | LYFT | Wed, Sep 8, 2021 | 50.48 | 51.24 | 49.03 | 49.81 | 617 | NASDAQ | LYFT | Tue, Sep 7, 2021 | 48.58 | 50.83 | 48.45 | 50.59 | 616 | NASDAQ | LYFT | Fri, Sep 3, 2021 | 49.19 | 49.19 | 47.73 | 48.21 | 615 | NASDAQ | LYFT | Thu, Sep 2, 2021 | 49.00 | 49.97 | 48.20 | 49.30 | 614 | NASDAQ | LYFT | Wed, Sep 1, 2021 | 48.00 | 49.59 | 47.84 | 48.37 | 613 | NASDAQ | LYFT | Tue, Aug 31, 2021 | 47.16 | 48.10 | 47.13 | 47.61 | 612 | NASDAQ | LYFT | Mon, Aug 30, 2021 | 48.43 | 48.71 | 46.92 | 47.13 | 611 | NASDAQ | LYFT | Fri, Aug 27, 2021 | 48.12 | 49.25 | 48.12 | 48.39 | 610 | NASDAQ | LYFT | Thu, Aug 26, 2021 | 49.36 | 50.45 | 48.16 | 48.60 | 609 | NASDAQ | LYFT | Wed, Aug 25, 2021 | 47.88 | 49.56 | 46.86 | 49.43 | 608 | NASDAQ | LYFT | Tue, Aug 24, 2021 | 47.42 | 48.27 | 47.30 | 47.67 | 607 | NASDAQ | LYFT | Mon, Aug 23, 2021 | 44.49 | 47.25 | 44.06 | 47.24 | 606 | NASDAQ | LYFT | Fri, Aug 20, 2021 | 46.34 | 46.49 | 44.77 | 45.89 | 605 | NASDAQ | LYFT | Thu, Aug 19, 2021 | 49.20 | 49.30 | 46.35 | 46.79 | 604 | NASDAQ | LYFT | Wed, Aug 18, 2021 | 49.16 | 50.61 | 48.89 | 49.58 | 603 | NASDAQ | LYFT | Tue, Aug 17, 2021 | 50.05 | 50.50 | 48.19 | 49.11 | 602 | NASDAQ | LYFT | Mon, Aug 16, 2021 | 52.58 | 52.58 | 50.37 | 50.83 | 601 | NASDAQ | LYFT | Fri, Aug 13, 2021 | 53.91 | 54.15 | 52.94 | 53.39 | 600 | NASDAQ | LYFT | Thu, Aug 12, 2021 | 54.61 | 54.82 | 53.02 | 53.82 | 599 | NASDAQ | LYFT | Wed, Aug 11, 2021 | 53.44 | 54.04 | 52.03 | 53.91 | 598 | NASDAQ | LYFT | Tue, Aug 10, 2021 | 52.58 | 54.04 | 52.53 | 53.85 | 597 | NASDAQ | LYFT | Mon, Aug 9, 2021 | 52.12 | 52.60 | 51.17 | 52.13 | 596 | NASDAQ | LYFT | Fri, Aug 6, 2021 | 52.51 | 53.60 | 52.22 | 52.44 | 595 | NASDAQ | LYFT | Thu, Aug 5, 2021 | 49.60 | 53.75 | 49.53 | 52.42 | 594 | NASDAQ | LYFT | Wed, Aug 4, 2021 | 54.04 | 54.27 | 49.44 | 49.53 | 593 | NASDAQ | LYFT | Tue, Aug 3, 2021 | 56.36 | 56.36 | 53.84 | 55.38 | 592 | NASDAQ | LYFT | Mon, Aug 2, 2021 | 54.97 | 57.76 | 54.76 | 56.00 | 591 | NASDAQ | LYFT | Fri, Jul 30, 2021 | 56.08 | 56.69 | 55.09 | 55.32 | 590 | NASDAQ | LYFT | Thu, Jul 29, 2021 | 55.30 | 57.53 | 54.81 | 56.74 | 589 | NASDAQ | LYFT | Wed, Jul 28, 2021 | 53.96 | 55.79 | 53.71 | 55.77 | 588 | NASDAQ | LYFT | Tue, Jul 27, 2021 | 53.74 | 53.99 | 52.20 | 53.32 | 587 | NASDAQ | LYFT | Mon, Jul 26, 2021 | 54.89 | 55.90 | 53.76 | 54.39 | 586 | NASDAQ | LYFT | Fri, Jul 23, 2021 | 55.66 | 55.73 | 54.47 | 54.90 | 585 | NASDAQ | LYFT | Thu, Jul 22, 2021 | 55.75 | 56.08 | 54.36 | 55.14 | 584 | NASDAQ | LYFT | Wed, Jul 21, 2021 | 53.00 | 56.12 | 52.94 | 55.77 | 583 | NASDAQ | LYFT | Tue, Jul 20, 2021 | 52.01 | 53.06 | 50.78 | 52.95 | 582 | NASDAQ | LYFT | Mon, Jul 19, 2021 | 52.06 | 52.18 | 50.54 | 51.72 | 581 | NASDAQ | LYFT | Fri, Jul 16, 2021 | 55.02 | 55.51 | 53.14 | 53.40 | 580 | NASDAQ | LYFT | Thu, Jul 15, 2021 | 55.86 | 56.13 | 54.22 | 54.73 | 579 | NASDAQ | LYFT | Wed, Jul 14, 2021 | 57.50 | 57.73 | 55.43 | 55.83 | 578 | NASDAQ | LYFT | Tue, Jul 13, 2021 | 57.73 | 58.12 | 56.80 | 57.07 | 577 | NASDAQ | LYFT | Mon, Jul 12, 2021 | 60.00 | 60.30 | 58.01 | 58.07 | 576 | NASDAQ | LYFT | Fri, Jul 9, 2021 | 59.22 | 60.21 | 58.56 | 60.06 | 575 | NASDAQ | LYFT | Thu, Jul 8, 2021 | 57.41 | 58.96 | 56.54 | 58.55 | 574 | NASDAQ | LYFT | Wed, Jul 7, 2021 | 61.73 | 61.88 | 58.03 | 58.75 | 573 | NASDAQ | LYFT | Tue, Jul 6, 2021 | 62.62 | 63.00 | 60.98 | 61.64 | 572 | NASDAQ | LYFT | Fri, Jul 2, 2021 | 62.00 | 63.07 | 61.61 | 62.79 | 571 | NASDAQ | LYFT | Thu, Jul 1, 2021 | 61.30 | 62.90 | 60.84 | 61.87 | 570 | NASDAQ | LYFT | Wed, Jun 30, 2021 | 59.66 | 61.38 | 59.66 | 60.48 | 569 | NASDAQ | LYFT | Tue, Jun 29, 2021 | 59.18 | 60.25 | 58.55 | 59.99 | 568 | NASDAQ | LYFT | Mon, Jun 28, 2021 | 61.50 | 61.56 | 58.59 | 58.73 | 567 | NASDAQ | LYFT | Fri, Jun 25, 2021 | 62.09 | 62.39 | 60.66 | 61.50 | 566 | NASDAQ | LYFT | Thu, Jun 24, 2021 | 61.25 | 61.97 | 60.17 | 61.78 | 565 | NASDAQ | LYFT | Wed, Jun 23, 2021 | 59.55 | 61.93 | 59.30 | 61.41 | 564 | NASDAQ | LYFT | Tue, Jun 22, 2021 | 59.38 | 59.68 | 58.04 | 59.06 | 563 | NASDAQ | LYFT | Mon, Jun 21, 2021 | 59.18 | 59.85 | 57.79 | 59.50 | 562 | NASDAQ | LYFT | Fri, Jun 18, 2021 | 58.80 | 59.61 | 57.70 | 58.48 | 561 | NASDAQ | LYFT | Thu, Jun 17, 2021 | 56.75 | 59.68 | 56.62 | 58.80 | 560 | NASDAQ | LYFT | Wed, Jun 16, 2021 | 57.83 | 57.96 | 56.04 | 56.97 | 559 | NASDAQ | LYFT | Tue, Jun 15, 2021 | 57.95 | 58.27 | 56.70 | 57.82 | 558 | NASDAQ | LYFT | Mon, Jun 14, 2021 | 56.30 | 60.30 | 56.20 | 58.41 | 557 | NASDAQ | LYFT | Fri, Jun 11, 2021 | 55.73 | 56.40 | 55.13 | 56.11 | 556 | NASDAQ | LYFT | Thu, Jun 10, 2021 | 56.13 | 56.20 | 54.54 | 55.66 | 555 | NASDAQ | LYFT | Wed, Jun 9, 2021 | 56.94 | 57.11 | 55.36 | 55.38 | 554 | NASDAQ | LYFT | Tue, Jun 8, 2021 | 58.91 | 59.05 | 56.35 | 56.74 | 553 | NASDAQ | LYFT | Mon, Jun 7, 2021 | 57.54 | 59.08 | 57.04 | 58.56 | 552 | NASDAQ | LYFT | Fri, Jun 4, 2021 | 56.65 | 57.52 | 56.46 | 57.40 | 551 | NASDAQ | LYFT | Thu, Jun 3, 2021 | 58.00 | 58.00 | 56.21 | 56.32 | 550 | NASDAQ | LYFT | Wed, Jun 2, 2021 | 58.70 | 59.12 | 57.66 | 58.46 | 549 | NASDAQ | LYFT | Tue, Jun 1, 2021 | 57.34 | 59.00 | 56.73 | 58.76 | 548 | NASDAQ | LYFT | Fri, May 28, 2021 | 55.29 | 57.39 | 55.22 | 57.09 | 547 | NASDAQ | LYFT | Thu, May 27, 2021 | 55.40 | 56.33 | 54.23 | 55.49 | 546 | NASDAQ | LYFT | Wed, May 26, 2021 | 53.10 | 55.07 | 52.81 | 54.92 | 545 | NASDAQ | LYFT | Tue, May 25, 2021 | 53.59 | 55.44 | 52.65 | 52.76 | 544 | NASDAQ | LYFT | Mon, May 24, 2021 | 52.42 | 54.00 | 51.98 | 53.31 | 543 | NASDAQ | LYFT | Fri, May 21, 2021 | 52.49 | 53.75 | 51.81 | 52.32 | 542 | NASDAQ | LYFT | Thu, May 20, 2021 | 52.73 | 52.89 | 50.51 | 51.96 | 541 | NASDAQ | LYFT | Wed, May 19, 2021 | 49.89 | 52.39 | 49.75 | 52.21 | 540 | NASDAQ | LYFT | Tue, May 18, 2021 | 51.11 | 53.16 | 51.04 | 51.51 | 539 | NASDAQ | LYFT | Mon, May 17, 2021 | 49.25 | 50.12 | 48.71 | 49.71 | 538 | NASDAQ | LYFT | Fri, May 14, 2021 | 47.11 | 50.19 | 46.97 | 49.65 | 537 | NASDAQ | LYFT | Thu, May 13, 2021 | 47.30 | 48.26 | 45.29 | 46.02 | 536 | NASDAQ | LYFT | Wed, May 12, 2021 | 48.87 | 49.77 | 46.34 | 46.89 | 535 | NASDAQ | LYFT | Tue, May 11, 2021 | 47.40 | 49.85 | 47.11 | 48.82 | 534 | NASDAQ | LYFT | Mon, May 10, 2021 | 51.27 | 51.68 | 48.71 | 49.16 | 533 | NASDAQ | LYFT | Fri, May 7, 2021 | 50.55 | 51.54 | 49.65 | 50.07 | 532 | NASDAQ | LYFT | Thu, May 6, 2021 | 50.63 | 51.27 | 48.71 | 49.80 | 531 | NASDAQ | LYFT | Wed, May 5, 2021 | 57.57 | 57.60 | 52.00 | 52.63 | 530 | NASDAQ | LYFT | Tue, May 4, 2021 | 56.19 | 56.49 | 53.48 | 56.19 | 529 | NASDAQ | LYFT | Mon, May 3, 2021 | 56.30 | 57.35 | 56.03 | 57.08 | 528 | NASDAQ | LYFT | Fri, Apr 30, 2021 | 56.06 | 58.06 | 55.25 | 55.66 | 527 | NASDAQ | LYFT | Thu, Apr 29, 2021 | 63.96 | 63.96 | 54.36 | 57.10 | 526 | NASDAQ | LYFT | Wed, Apr 28, 2021 | 62.24 | 64.08 | 61.03 | 63.40 | 525 | NASDAQ | LYFT | Tue, Apr 27, 2021 | 64.85 | 65.64 | 62.05 | 62.14 | 524 | NASDAQ | LYFT | Mon, Apr 26, 2021 | 63.98 | 64.80 | 62.95 | 63.06 | 523 | NASDAQ | LYFT | Fri, Apr 23, 2021 | 61.40 | 63.81 | 61.29 | 63.70 | 522 | NASDAQ | LYFT | Thu, Apr 22, 2021 | 60.76 | 62.52 | 59.91 | 61.00 | 521 | NASDAQ | LYFT | Wed, Apr 21, 2021 | 60.31 | 61.38 | 59.13 | 60.74 | 520 | NASDAQ | LYFT | Tue, Apr 20, 2021 | 61.73 | 62.04 | 58.80 | 60.80 | 519 | NASDAQ | LYFT | Mon, Apr 19, 2021 | 62.94 | 63.54 | 61.62 | 61.87 | 518 | NASDAQ | LYFT | Fri, Apr 16, 2021 | 64.47 | 64.87 | 63.14 | 63.40 | 517 | NASDAQ | LYFT | Thu, Apr 15, 2021 | 63.47 | 65.02 | 62.74 | 64.44 | 516 | NASDAQ | LYFT | Wed, Apr 14, 2021 | 62.34 | 64.99 | 62.29 | 62.80 | 515 | NASDAQ | LYFT | Tue, Apr 13, 2021 | 59.26 | 62.38 | 58.35 | 62.33 | 514 | NASDAQ | LYFT | Mon, Apr 12, 2021 | 61.26 | 62.25 | 59.03 | 59.85 | 513 | NASDAQ | LYFT | Fri, Apr 9, 2021 | 61.50 | 61.75 | 59.71 | 60.97 | 512 | NASDAQ | LYFT | Thu, Apr 8, 2021 | 61.11 | 62.14 | 60.52 | 62.01 | 511 | NASDAQ | LYFT | Wed, Apr 7, 2021 | 63.85 | 64.14 | 60.79 | 60.96 | 510 | NASDAQ | LYFT | Tue, Apr 6, 2021 | 64.53 | 65.35 | 64.12 | 64.24 | 509 | NASDAQ | LYFT | Mon, Apr 5, 2021 | 65.55 | 65.94 | 63.55 | 64.47 | 508 | NASDAQ | LYFT | Thu, Apr 1, 2021 | 63.45 | 64.69 | 62.07 | 64.64 | 507 | NASDAQ | LYFT | Wed, Mar 31, 2021 | 62.97 | 63.96 | 61.41 | 63.18 | 506 | NASDAQ | LYFT | Tue, Mar 30, 2021 | 63.61 | 63.94 | 62.33 | 63.05 | 505 | NASDAQ | LYFT | Mon, Mar 29, 2021 | 64.49 | 65.19 | 63.45 | 63.62 | 504 | NASDAQ | LYFT | Fri, Mar 26, 2021 | 64.72 | 65.42 | 63.35 | 64.51 | 503 | NASDAQ | LYFT | Thu, Mar 25, 2021 | 59.91 | 63.88 | 59.54 | 63.57 | 502 | NASDAQ | LYFT | Wed, Mar 24, 2021 | 62.37 | 63.75 | 60.89 | 60.97 | 501 | NASDAQ | LYFT | Tue, Mar 23, 2021 | 63.80 | 64.16 | 60.86 | 61.56 | 500 | NASDAQ | LYFT | Mon, Mar 22, 2021 | 66.68 | 66.97 | 63.96 | 64.16 | 499 | NASDAQ | LYFT | Fri, Mar 19, 2021 | 65.56 | 67.47 | 64.23 | 66.56 | 498 | NASDAQ | LYFT | Thu, Mar 18, 2021 | 66.43 | 68.28 | 65.52 | 66.08 | 497 | NASDAQ | LYFT | Wed, Mar 17, 2021 | 64.99 | 66.30 | 64.24 | 65.93 | 496 | NASDAQ | LYFT | Tue, Mar 16, 2021 | 67.34 | 67.78 | 63.94 | 64.69 | 495 | NASDAQ | LYFT | Mon, Mar 15, 2021 | 66.33 | 67.80 | 64.87 | 67.42 | 494 | NASDAQ | LYFT | Fri, Mar 12, 2021 | 62.49 | 66.90 | 61.73 | 66.37 | 493 | NASDAQ | LYFT | Thu, Mar 11, 2021 | 62.29 | 64.91 | 62.20 | 62.72 | 492 | NASDAQ | LYFT | Wed, Mar 10, 2021 | 62.68 | 63.90 | 61.14 | 61.31 | 491 | NASDAQ | LYFT | Tue, Mar 9, 2021 | 65.05 | 65.18 | 61.76 | 62.34 | 490 | NASDAQ | LYFT | Mon, Mar 8, 2021 | 65.34 | 65.95 | 63.78 | 64.31 | 489 | NASDAQ | LYFT | Fri, Mar 5, 2021 | 63.16 | 65.09 | 60.98 | 64.12 | 488 | NASDAQ | LYFT | Thu, Mar 4, 2021 | 61.50 | 63.26 | 59.44 | 61.87 | 487 | NASDAQ | LYFT | Wed, Mar 3, 2021 | 59.70 | 63.58 | 57.98 | 61.76 | 486 | NASDAQ | LYFT | Tue, Mar 2, 2021 | 57.51 | 58.16 | 56.72 | 57.06 | 485 | NASDAQ | LYFT | Mon, Mar 1, 2021 | 56.96 | 58.36 | 56.64 | 57.34 | 484 | NASDAQ | LYFT | Fri, Feb 26, 2021 | 55.74 | 57.19 | 54.86 | 55.70 | 483 | NASDAQ | LYFT | Thu, Feb 25, 2021 | 59.06 | 59.49 | 55.11 | 55.91 | 482 | NASDAQ | LYFT | Wed, Feb 24, 2021 | 57.64 | 59.66 | 56.69 | 59.13 | 481 | NASDAQ | LYFT | Tue, Feb 23, 2021 | 55.79 | 58.25 | 54.54 | 57.72 | 480 | NASDAQ | LYFT | Mon, Feb 22, 2021 | 58.14 | 59.47 | 56.70 | 56.82 | 479 | NASDAQ | LYFT | Fri, Feb 19, 2021 | 57.67 | 59.82 | 57.51 | 58.93 | 478 | NASDAQ | LYFT | Thu, Feb 18, 2021 | 57.00 | 58.32 | 56.45 | 57.07 | 477 | NASDAQ | LYFT | Wed, Feb 17, 2021 | 57.91 | 58.26 | 55.76 | 58.11 | 476 | NASDAQ | LYFT | Tue, Feb 16, 2021 | 58.15 | 58.92 | 57.38 | 58.46 | 475 | NASDAQ | LYFT | Fri, Feb 12, 2021 | 56.20 | 57.68 | 55.30 | 57.65 | 474 | NASDAQ | LYFT | Thu, Feb 11, 2021 | 55.76 | 57.60 | 55.40 | 57.07 | 473 | NASDAQ | LYFT | Wed, Feb 10, 2021 | 58.50 | 59.40 | 55.26 | 56.21 | 472 | NASDAQ | LYFT | Tue, Feb 9, 2021 | 52.94 | 54.79 | 52.70 | 53.64 | 471 | NASDAQ | LYFT | Mon, Feb 8, 2021 | 53.31 | 54.75 | 52.60 | 53.41 | 470 | NASDAQ | LYFT | Fri, Feb 5, 2021 | 52.25 | 53.54 | 52.14 | 53.12 | 469 | NASDAQ | LYFT | Thu, Feb 4, 2021 | 49.84 | 52.31 | 49.55 | 51.77 | 468 | NASDAQ | LYFT | Wed, Feb 3, 2021 | 47.89 | 49.74 | 47.21 | 49.41 | 467 | NASDAQ | LYFT | Tue, Feb 2, 2021 | 46.10 | 48.32 | 46.10 | 47.50 | 466 | NASDAQ | LYFT | Mon, Feb 1, 2021 | 45.56 | 45.83 | 44.75 | 45.51 | 465 | NASDAQ | LYFT | Fri, Jan 29, 2021 | 45.78 | 46.15 | 43.66 | 44.46 | 464 | NASDAQ | LYFT | Thu, Jan 28, 2021 | 44.75 | 46.86 | 44.33 | 46.22 | 463 | NASDAQ | LYFT | Wed, Jan 27, 2021 | 45.64 | 45.88 | 42.94 | 43.62 | 462 | NASDAQ | LYFT | Tue, Jan 26, 2021 | 47.47 | 48.79 | 46.76 | 46.90 | 461 | NASDAQ | LYFT | Mon, Jan 25, 2021 | 47.76 | 47.76 | 44.11 | 47.14 | 460 | NASDAQ | LYFT | Fri, Jan 22, 2021 | 47.81 | 48.05 | 47.01 | 47.81 | 459 | NASDAQ | LYFT | Thu, Jan 21, 2021 | 49.09 | 49.26 | 47.90 | 48.10 | 458 | NASDAQ | LYFT | Wed, Jan 20, 2021 | 49.28 | 50.25 | 48.53 | 48.94 | 457 | NASDAQ | LYFT | Tue, Jan 19, 2021 | 48.62 | 49.93 | 47.81 | 48.96 | 456 | NASDAQ | LYFT | Fri, Jan 15, 2021 | 48.63 | 49.03 | 47.55 | 47.88 | 455 | NASDAQ | LYFT | Thu, Jan 14, 2021 | 50.28 | 50.95 | 48.21 | 48.75 | 454 | NASDAQ | LYFT | Wed, Jan 13, 2021 | 50.14 | 51.24 | 49.14 | 49.78 | 453 | NASDAQ | LYFT | Tue, Jan 12, 2021 | 48.46 | 51.11 | 47.49 | 50.68 | 452 | NASDAQ | LYFT | Mon, Jan 11, 2021 | 46.62 | 48.86 | 46.06 | 48.37 | 451 | NASDAQ | LYFT | Fri, Jan 8, 2021 | 48.74 | 48.95 | 46.84 | 47.50 | 450 | NASDAQ | LYFT | Thu, Jan 7, 2021 | 48.09 | 49.27 | 48.09 | 48.84 | 449 | NASDAQ | LYFT | Wed, Jan 6, 2021 | 48.98 | 49.14 | 46.92 | 47.46 | 448 | NASDAQ | LYFT | Tue, Jan 5, 2021 | 47.02 | 49.24 | 46.60 | 48.85 | 447 | NASDAQ | LYFT | Mon, Jan 4, 2021 | 49.38 | 50.02 | 46.51 | 47.28 | 446 | NASDAQ | LYFT | Thu, Dec 31, 2020 | 50.26 | 50.30 | 49.05 | 49.13 | 445 | NASDAQ | LYFT | Wed, Dec 30, 2020 | 49.38 | 50.79 | 48.86 | 50.34 | 444 | NASDAQ | LYFT | Tue, Dec 29, 2020 | 49.51 | 50.23 | 48.74 | 49.25 | 443 | NASDAQ | LYFT | Mon, Dec 28, 2020 | 49.25 | 49.89 | 48.37 | 49.77 | 442 | NASDAQ | LYFT | Thu, Dec 24, 2020 | 50.02 | 50.07 | 48.69 | 48.86 | 441 | NASDAQ | LYFT | Wed, Dec 23, 2020 | 49.75 | 50.55 | 49.52 | 50.07 | 440 | NASDAQ | LYFT | Tue, Dec 22, 2020 | 50.11 | 50.18 | 48.93 | 49.51 | 439 | NASDAQ | LYFT | Mon, Dec 21, 2020 | 48.01 | 50.36 | 47.65 | 49.91 | 438 | NASDAQ | LYFT | Fri, Dec 18, 2020 | 49.43 | 50.15 | 48.55 | 49.98 | 437 | NASDAQ | LYFT | Thu, Dec 17, 2020 | 49.85 | 50.55 | 49.10 | 49.47 | 436 | NASDAQ | LYFT | Wed, Dec 16, 2020 | 49.30 | 50.37 | 49.30 | 49.91 | 435 | NASDAQ | LYFT | Tue, Dec 15, 2020 | 46.99 | 49.33 | 46.97 | 49.30 | 434 | NASDAQ | LYFT | Mon, Dec 14, 2020 | 47.62 | 48.40 | 46.63 | 46.77 | 433 | NASDAQ | LYFT | Fri, Dec 11, 2020 | 48.03 | 49.17 | 46.43 | 46.87 | 432 | NASDAQ | LYFT | Thu, Dec 10, 2020 | 46.65 | 48.65 | 45.81 | 48.11 | 431 | NASDAQ | LYFT | Wed, Dec 9, 2020 | 47.23 | 48.75 | 46.23 | 47.53 | 430 | NASDAQ | LYFT | Tue, Dec 8, 2020 | 46.04 | 47.90 | 46.04 | 46.52 | 429 | NASDAQ | LYFT | Mon, Dec 7, 2020 | 47.35 | 47.75 | 46.03 | 46.56 | 428 | NASDAQ | LYFT | Fri, Dec 4, 2020 | 43.40 | 46.14 | 43.40 | 46.10 | 427 | NASDAQ | LYFT | Thu, Dec 3, 2020 | 43.41 | 44.06 | 42.40 | 43.10 | 426 | NASDAQ | LYFT | Wed, Dec 2, 2020 | 39.02 | 43.86 | 38.20 | 43.40 | 425 | NASDAQ | LYFT | Tue, Dec 1, 2020 | 39.08 | 40.87 | 38.73 | 39.61 | 424 | NASDAQ | LYFT | Mon, Nov 30, 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 423 | NASDAQ | LYFT | Fri, Nov 27, 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 422 | NASDAQ | LYFT | Wed, Nov 25, 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 421 | NASDAQ | LYFT | Tue, Nov 24, 2020 | 40.40 | 40.40 | 39.18 | 39.49 | 420 | NASDAQ | LYFT | Mon, Nov 23, 2020 | 38.54 | 39.95 | 38.44 | 39.35 | 419 | NASDAQ | LYFT | Fri, Nov 20, 2020 | 40.17 | 40.30 | 37.73 | 38.10 | 418 | NASDAQ | LYFT | Thu, Nov 19, 2020 | 39.60 | 40.75 | 39.12 | 40.11 | 417 | NASDAQ | LYFT | Wed, Nov 18, 2020 | 39.81 | 41.41 | 39.52 | 39.77 | 416 | NASDAQ | LYFT | Tue, Nov 17, 2020 | 38.86 | 40.44 | 38.72 | 39.42 | 415 | NASDAQ | LYFT | Mon, Nov 16, 2020 | 39.04 | 40.01 | 38.71 | 39.92 | 414 | NASDAQ | LYFT | Fri, Nov 13, 2020 | 36.75 | 37.75 | 35.97 | 37.54 | 413 | NASDAQ | LYFT | Thu, Nov 12, 2020 | 35.46 | 37.81 | 35.43 | 36.46 | 412 | NASDAQ | LYFT | Wed, Nov 11, 2020 | 37.29 | 38.90 | 35.86 | 36.41 | 411 | NASDAQ | LYFT | Tue, Nov 10, 2020 | 36.78 | 38.06 | 35.89 | 36.05 | 410 | NASDAQ | LYFT | Mon, Nov 9, 2020 | 35.00 | 37.98 | 34.96 | 37.69 | 409 | NASDAQ | LYFT | Fri, Nov 6, 2020 | 28.65 | 30.33 | 27.93 | 29.84 | 408 | NASDAQ | LYFT | Thu, Nov 5, 2020 | 29.09 | 29.75 | 28.72 | 29.03 | 407 | NASDAQ | LYFT | Wed, Nov 4, 2020 | 31.70 | 32.12 | 28.31 | 29.19 | 406 | NASDAQ | LYFT | Tue, Nov 3, 2020 | 24.91 | 26.60 | 24.86 | 26.23 | 405 | NASDAQ | LYFT | Mon, Nov 2, 2020 | 23.19 | 24.67 | 22.90 | 24.50 | 404 | NASDAQ | LYFT | Fri, Oct 30, 2020 | 22.82 | 23.43 | 22.40 | 22.83 | 403 | NASDAQ | LYFT | Thu, Oct 29, 2020 | 22.23 | 23.27 | 21.91 | 22.93 | 402 | NASDAQ | LYFT | Wed, Oct 28, 2020 | 22.44 | 22.62 | 21.34 | 22.23 | 401 | NASDAQ | LYFT | Tue, Oct 27, 2020 | 24.76 | 24.79 | 22.89 | 22.94 | 400 | NASDAQ | LYFT | Mon, Oct 26, 2020 | 25.68 | 26.02 | 24.68 | 24.84 | 399 | NASDAQ | LYFT | Fri, Oct 23, 2020 | 25.42 | 26.22 | 25.07 | 26.02 | 398 | NASDAQ | LYFT | Thu, Oct 22, 2020 | 24.80 | 25.70 | 24.70 | 25.58 | 397 | NASDAQ | LYFT | Wed, Oct 21, 2020 | 24.97 | 25.00 | 24.17 | 24.66 | 396 | NASDAQ | LYFT | Tue, Oct 20, 2020 | 24.96 | 25.63 | 24.55 | 25.13 | 395 | NASDAQ | LYFT | Mon, Oct 19, 2020 | 25.70 | 25.79 | 24.60 | 24.63 | 394 | NASDAQ | LYFT | Fri, Oct 16, 2020 | 25.83 | 25.83 | 25.21 | 25.53 | 393 | NASDAQ | LYFT | Thu, Oct 15, 2020 | 26.35 | 26.36 | 25.53 | 25.60 | 392 | NASDAQ | LYFT | Wed, Oct 14, 2020 | 26.50 | 26.96 | 26.16 | 26.75 | 391 | NASDAQ | LYFT | Tue, Oct 13, 2020 | 27.14 | 27.20 | 26.33 | 26.33 | 390 | NASDAQ | LYFT | Mon, Oct 12, 2020 | 27.92 | 27.92 | 26.93 | 27.24 | 389 | NASDAQ | LYFT | Fri, Oct 9, 2020 | 27.52 | 28.09 | 27.45 | 27.80 | 388 | NASDAQ | LYFT | Thu, Oct 8, 2020 | 26.47 | 27.59 | 26.37 | 27.21 | 387 | NASDAQ | LYFT | Wed, Oct 7, 2020 | 26.75 | 26.90 | 26.11 | 26.27 | 386 | NASDAQ | LYFT | Tue, Oct 6, 2020 | 27.08 | 27.37 | 26.24 | 26.41 | 385 | NASDAQ | LYFT | Mon, Oct 5, 2020 | 27.83 | 28.06 | 26.65 | 26.69 | 384 | NASDAQ | LYFT | Fri, Oct 2, 2020 | 26.90 | 27.94 | 26.75 | 27.63 | 383 | NASDAQ | LYFT | Thu, Oct 1, 2020 | 28.00 | 28.36 | 27.57 | 27.81 | 382 | NASDAQ | LYFT | Wed, Sep 30, 2020 | 27.36 | 28.11 | 27.34 | 27.55 | 381 | NASDAQ | LYFT | Tue, Sep 29, 2020 | 27.95 | 27.95 | 27.12 | 27.14 | 380 | NASDAQ | LYFT | Mon, Sep 28, 2020 | 28.14 | 28.45 | 27.72 | 28.05 | 379 | NASDAQ | LYFT | Fri, Sep 25, 2020 | 26.66 | 27.53 | 26.52 | 27.53 | 378 | NASDAQ | LYFT | Thu, Sep 24, 2020 | 26.86 | 27.47 | 26.51 | 26.77 | 377 | NASDAQ | LYFT | Wed, Sep 23, 2020 | 28.27 | 28.56 | 26.96 | 26.97 | 376 | NASDAQ | LYFT | Tue, Sep 22, 2020 | 29.17 | 29.17 | 28.00 | 28.31 | 375 | NASDAQ | LYFT | Mon, Sep 21, 2020 | 29.54 | 29.79 | 28.44 | 28.90 | 374 | NASDAQ | LYFT | Fri, Sep 18, 2020 | 31.24 | 31.29 | 30.19 | 30.59 | 373 | NASDAQ | LYFT | Thu, Sep 17, 2020 | 30.00 | 31.37 | 29.58 | 31.24 | 372 | NASDAQ | LYFT | Wed, Sep 16, 2020 | 30.16 | 31.10 | 30.16 | 30.70 | 371 | NASDAQ | LYFT | Tue, Sep 15, 2020 | 32.26 | 32.27 | 30.05 | 30.23 | 370 | NASDAQ | LYFT | Mon, Sep 14, 2020 | 30.83 | 32.16 | 30.83 | 31.97 | 369 | NASDAQ | LYFT | Fri, Sep 11, 2020 | 29.77 | 31.21 | 29.57 | 30.76 | 368 | NASDAQ | LYFT | Thu, Sep 10, 2020 | 30.21 | 31.20 | 29.33 | 29.51 | 367 | NASDAQ | LYFT | Wed, Sep 9, 2020 | 29.81 | 30.50 | 29.24 | 29.87 | 366 | NASDAQ | LYFT | Tue, Sep 8, 2020 | 28.23 | 30.95 | 28.04 | 30.10 | 365 | NASDAQ | LYFT | Fri, Sep 4, 2020 | 28.63 | 29.17 | 27.17 | 28.97 | 364 | NASDAQ | LYFT | Thu, Sep 3, 2020 | 28.78 | 29.35 | 28.04 | 28.56 | 363 | NASDAQ | LYFT | Wed, Sep 2, 2020 | 29.40 | 29.53 | 28.29 | 28.61 | 362 | NASDAQ | LYFT | Tue, Sep 1, 2020 | 29.53 | 29.87 | 28.93 | 29.43 | 361 | NASDAQ | LYFT | Mon, Aug 31, 2020 | 30.64 | 30.87 | 29.60 | 29.67 | 360 | NASDAQ | LYFT | Fri, Aug 28, 2020 | 29.99 | 30.82 | 29.71 | 30.77 | 359 | NASDAQ | LYFT | Thu, Aug 27, 2020 | 29.68 | 29.80 | 28.95 | 29.70 | 358 | NASDAQ | LYFT | Wed, Aug 26, 2020 | 29.00 | 29.94 | 28.90 | 29.52 | 357 | NASDAQ | LYFT | Tue, Aug 25, 2020 | 28.94 | 29.19 | 28.47 | 29.01 | 356 | NASDAQ | LYFT | Mon, Aug 24, 2020 | 29.05 | 29.27 | 28.25 | 28.98 | 355 | NASDAQ | LYFT | Fri, Aug 21, 2020 | 29.46 | 30.23 | 28.63 | 28.93 | 354 | NASDAQ | LYFT | Thu, Aug 20, 2020 | 27.80 | 30.91 | 25.74 | 29.76 | 353 | NASDAQ | LYFT | Wed, Aug 19, 2020 | 27.73 | 28.70 | 27.72 | 28.14 | 352 | NASDAQ | LYFT | Tue, Aug 18, 2020 | 27.15 | 28.03 | 26.96 | 27.94 | 351 | NASDAQ | LYFT | Mon, Aug 17, 2020 | 28.36 | 28.42 | 26.52 | 27.17 | 350 | NASDAQ | LYFT | Fri, Aug 14, 2020 | 28.55 | 28.98 | 28.07 | 28.51 | 349 | NASDAQ | LYFT | Thu, Aug 13, 2020 | 29.69 | 29.88 | 28.73 | 28.88 | 348 | NASDAQ | LYFT | Wed, Aug 12, 2020 | 30.99 | 31.62 | 30.35 | 30.52 | 347 | NASDAQ | LYFT | Tue, Aug 11, 2020 | 30.72 | 31.45 | 30.43 | 30.65 | 346 | NASDAQ | LYFT | Mon, Aug 10, 2020 | 30.27 | 31.60 | 29.53 | 31.05 | 345 | NASDAQ | LYFT | Fri, Aug 7, 2020 | 31.14 | 31.14 | 29.51 | 30.19 | 344 | NASDAQ | LYFT | Thu, Aug 6, 2020 | 30.73 | 32.78 | 30.69 | 32.34 | 343 | NASDAQ | LYFT | Wed, Aug 5, 2020 | 30.75 | 31.03 | 30.26 | 30.89 | 342 | NASDAQ | LYFT | Tue, Aug 4, 2020 | 29.00 | 30.58 | 28.95 | 30.50 | 341 | NASDAQ | LYFT | Mon, Aug 3, 2020 | 29.25 | 29.36 | 28.66 | 29.09 | 340 | NASDAQ | LYFT | Fri, Jul 31, 2020 | 29.70 | 29.81 | 28.68 | 29.23 | 339 | NASDAQ | LYFT | Thu, Jul 30, 2020 | 29.34 | 29.55 | 28.69 | 29.48 | 338 | NASDAQ | LYFT | Wed, Jul 29, 2020 | 29.74 | 30.13 | 29.44 | 29.89 | 337 | NASDAQ | LYFT | Tue, Jul 28, 2020 | 29.70 | 30.05 | 29.35 | 29.49 | 336 | NASDAQ | LYFT | Mon, Jul 27, 2020 | 30.56 | 30.69 | 29.44 | 29.89 | 335 | NASDAQ | LYFT | Fri, Jul 24, 2020 | 30.50 | 30.61 | 29.09 | 30.42 | 334 | NASDAQ | LYFT | Thu, Jul 23, 2020 | 30.61 | 31.68 | 30.26 | 30.86 | 333 | NASDAQ | LYFT | Wed, Jul 22, 2020 | 30.16 | 30.93 | 30.05 | 30.84 | 332 | NASDAQ | LYFT | Tue, Jul 21, 2020 | 30.84 | 31.27 | 30.18 | 30.49 | 331 | NASDAQ | LYFT | Mon, Jul 20, 2020 | 29.56 | 30.64 | 29.21 | 30.57 | 330 | NASDAQ | LYFT | Fri, Jul 17, 2020 | 29.59 | 30.15 | 29.11 | 29.73 | 329 | NASDAQ | LYFT | Thu, Jul 16, 2020 | 30.14 | 30.18 | 28.78 | 29.58 | 328 | NASDAQ | LYFT | Wed, Jul 15, 2020 | 28.88 | 30.83 | 28.79 | 30.78 | 327 | NASDAQ | LYFT | Tue, Jul 14, 2020 | 28.41 | 28.42 | 27.51 | 27.92 | 326 | NASDAQ | LYFT | Mon, Jul 13, 2020 | 30.86 | 31.20 | 28.68 | 28.81 | 325 | NASDAQ | LYFT | Fri, Jul 10, 2020 | 30.05 | 30.86 | 29.36 | 30.70 | 324 | NASDAQ | LYFT | Thu, Jul 9, 2020 | 32.14 | 32.16 | 29.62 | 29.84 | 323 | NASDAQ | LYFT | Wed, Jul 8, 2020 | 31.07 | 32.34 | 30.71 | 32.18 | 322 | NASDAQ | LYFT | Tue, Jul 7, 2020 | 32.76 | 32.90 | 30.86 | 30.94 | 321 | NASDAQ | LYFT | Mon, Jul 6, 2020 | 32.84 | 33.50 | 32.05 | 33.22 | 320 | NASDAQ | LYFT | Thu, Jul 2, 2020 | 32.72 | 33.39 | 31.68 | 31.82 | 319 | NASDAQ | LYFT | Wed, Jul 1, 2020 | 33.21 | 33.67 | 31.83 | 32.00 | 318 | NASDAQ | LYFT | Tue, Jun 30, 2020 | 32.77 | 33.34 | 32.22 | 33.01 | 317 | NASDAQ | LYFT | Mon, Jun 29, 2020 | 32.34 | 33.38 | 31.04 | 33.06 | 316 | NASDAQ | LYFT | Fri, Jun 26, 2020 | 32.87 | 33.17 | 31.83 | 32.27 | 315 | NASDAQ | LYFT | Thu, Jun 25, 2020 | 32.34 | 33.42 | 31.93 | 33.19 | 314 | NASDAQ | LYFT | Wed, Jun 24, 2020 | 35.08 | 35.34 | 32.74 | 32.80 | 313 | NASDAQ | LYFT | Tue, Jun 23, 2020 | 34.71 | 35.73 | 34.19 | 35.60 | 312 | NASDAQ | LYFT | Mon, Jun 22, 2020 | 34.80 | 34.93 | 32.95 | 34.25 | 311 | NASDAQ | LYFT | Fri, Jun 19, 2020 | 36.37 | 37.08 | 34.64 | 34.82 | 310 | NASDAQ | LYFT | Thu, Jun 18, 2020 | 35.05 | 36.05 | 34.80 | 35.83 | 309 | NASDAQ | LYFT | Wed, Jun 17, 2020 | 36.87 | 36.92 | 35.32 | 35.32 | 308 | NASDAQ | LYFT | Tue, Jun 16, 2020 | 38.10 | 38.38 | 36.42 | 36.71 | 307 | NASDAQ | LYFT | Mon, Jun 15, 2020 | 35.40 | 36.41 | 34.42 | 36.21 | 306 | NASDAQ | LYFT | Fri, Jun 12, 2020 | 37.25 | 37.49 | 35.95 | 36.89 | 305 | NASDAQ | LYFT | Thu, Jun 11, 2020 | 36.17 | 37.66 | 35.05 | 35.32 | 304 | NASDAQ | LYFT | Wed, Jun 10, 2020 | 39.41 | 39.61 | 37.60 | 38.56 | 303 | NASDAQ | LYFT | Tue, Jun 9, 2020 | 39.75 | 40.09 | 38.78 | 39.21 | 302 | NASDAQ | LYFT | Mon, Jun 8, 2020 | 39.93 | 41.19 | 39.23 | 40.98 | 301 | NASDAQ | LYFT | Fri, Jun 5, 2020 | 37.92 | 39.65 | 37.86 | 38.61 | 300 | NASDAQ | LYFT | Thu, Jun 4, 2020 | 34.71 | 36.75 | 34.10 | 36.08 | 299 | NASDAQ | LYFT | Wed, Jun 3, 2020 | 33.73 | 35.56 | 33.50 | 34.44 | 298 | NASDAQ | LYFT | Tue, Jun 2, 2020 | 32.80 | 33.01 | 31.50 | 31.68 | 297 | NASDAQ | LYFT | Mon, Jun 1, 2020 | 30.93 | 32.67 | 30.55 | 32.59 | 296 | NASDAQ | LYFT | Fri, May 29, 2020 | 31.46 | 32.04 | 30.62 | 31.26 | 295 | NASDAQ | LYFT | Thu, May 28, 2020 | 33.42 | 33.57 | 31.52 | 31.73 | 294 | NASDAQ | LYFT | Wed, May 27, 2020 | 32.95 | 33.89 | 31.39 | 33.75 | 293 | NASDAQ | LYFT | Tue, May 26, 2020 | 32.48 | 33.18 | 31.40 | 32.47 | 292 | NASDAQ | LYFT | Fri, May 22, 2020 | 30.31 | 31.27 | 29.57 | 31.26 | 291 | NASDAQ | LYFT | Thu, May 21, 2020 | 30.74 | 30.91 | 29.57 | 30.39 | 290 | NASDAQ | LYFT | Wed, May 20, 2020 | 31.40 | 31.95 | 30.08 | 30.82 | 289 | NASDAQ | LYFT | Tue, May 19, 2020 | 30.48 | 31.64 | 29.56 | 30.69 | 288 | NASDAQ | LYFT | Mon, May 18, 2020 | 29.87 | 31.08 | 29.39 | 30.43 | 287 | NASDAQ | LYFT | Fri, May 15, 2020 | 27.52 | 28.26 | 26.93 | 28.15 | 286 | NASDAQ | LYFT | Thu, May 14, 2020 | 27.70 | 27.97 | 26.13 | 27.72 | 285 | NASDAQ | LYFT | Wed, May 13, 2020 | 29.75 | 29.90 | 27.11 | 28.37 | 284 | NASDAQ | LYFT | Tue, May 12, 2020 | 31.09 | 32.08 | 29.35 | 29.53 | 283 | NASDAQ | LYFT | Mon, May 11, 2020 | 31.80 | 32.15 | 30.62 | 31.36 | 282 | NASDAQ | LYFT | Fri, May 8, 2020 | 32.23 | 33.56 | 32.23 | 32.73 | 281 | NASDAQ | LYFT | Thu, May 7, 2020 | 30.28 | 33.58 | 29.51 | 31.78 | 280 | NASDAQ | LYFT | Wed, May 6, 2020 | 26.49 | 26.67 | 25.19 | 26.12 | 279 | NASDAQ | LYFT | Tue, May 5, 2020 | 27.80 | 28.44 | 26.55 | 26.68 | 278 | NASDAQ | LYFT | Mon, May 4, 2020 | 28.78 | 29.00 | 26.27 | 27.03 | 277 | NASDAQ | LYFT | Fri, May 1, 2020 | 31.22 | 31.89 | 29.35 | 29.61 | 276 | NASDAQ | LYFT | Thu, Apr 30, 2020 | 33.45 | 34.37 | 32.42 | 32.83 | 275 | NASDAQ | LYFT | Wed, Apr 29, 2020 | 33.73 | 34.71 | 33.06 | 34.06 | 274 | NASDAQ | LYFT | Tue, Apr 28, 2020 | 35.00 | 35.11 | 32.42 | 32.74 | 273 | NASDAQ | LYFT | Mon, Apr 27, 2020 | 32.27 | 34.84 | 32.02 | 34.32 | 272 | NASDAQ | LYFT | Fri, Apr 24, 2020 | 30.51 | 31.99 | 29.83 | 31.96 | 271 | NASDAQ | LYFT | Thu, Apr 23, 2020 | 30.94 | 31.78 | 30.04 | 30.09 | 270 | NASDAQ | LYFT | Wed, Apr 22, 2020 | 29.80 | 30.85 | 29.12 | 30.70 | 269 | NASDAQ | LYFT | Tue, Apr 21, 2020 | 29.96 | 30.43 | 28.80 | 29.25 | 268 | NASDAQ | LYFT | Mon, Apr 20, 2020 | 28.20 | 30.30 | 28.01 | 30.10 | 267 | NASDAQ | LYFT | Fri, Apr 17, 2020 | 28.83 | 29.97 | 28.23 | 29.07 | 266 | NASDAQ | LYFT | Thu, Apr 16, 2020 | 28.45 | 28.70 | 27.02 | 27.14 | 265 | NASDAQ | LYFT | Wed, Apr 15, 2020 | 29.27 | 29.45 | 28.27 | 28.39 | 264 | NASDAQ | LYFT | Tue, Apr 14, 2020 | 31.23 | 32.18 | 29.74 | 30.50 | 263 | NASDAQ | LYFT | Mon, Apr 13, 2020 | 30.28 | 31.19 | 29.03 | 30.66 | 262 | NASDAQ | LYFT | Thu, Apr 9, 2020 | 30.28 | 32.30 | 29.81 | 30.33 | 261 | NASDAQ | LYFT | Wed, Apr 8, 2020 | 28.35 | 29.78 | 27.30 | 29.64 | 260 | NASDAQ | LYFT | Tue, Apr 7, 2020 | 28.12 | 29.76 | 26.36 | 27.50 | 259 | NASDAQ | LYFT | Mon, Apr 6, 2020 | 23.65 | 25.96 | 23.34 | 25.73 | 258 | NASDAQ | LYFT | Fri, Apr 3, 2020 | 22.44 | 23.03 | 20.84 | 22.00 | 257 | NASDAQ | LYFT | Thu, Apr 2, 2020 | 23.03 | 24.05 | 21.62 | 22.45 | 256 | NASDAQ | LYFT | Wed, Apr 1, 2020 | 25.60 | 26.11 | 23.38 | 23.50 | 255 | NASDAQ | LYFT | Tue, Mar 31, 2020 | 26.70 | 28.00 | 26.20 | 26.85 | 254 | NASDAQ | LYFT | Mon, Mar 30, 2020 | 26.81 | 28.39 | 25.30 | 26.92 | 253 | NASDAQ | LYFT | Fri, Mar 27, 2020 | 28.24 | 29.15 | 26.93 | 27.60 | 252 | NASDAQ | LYFT | Thu, Mar 26, 2020 | 28.56 | 30.67 | 27.95 | 29.94 | 251 | NASDAQ | LYFT | Wed, Mar 25, 2020 | 27.39 | 30.92 | 26.53 | 27.95 | 250 | NASDAQ | LYFT | Tue, Mar 24, 2020 | 24.58 | 27.42 | 23.49 | 27.06 | 249 | NASDAQ | LYFT | Mon, Mar 23, 2020 | 20.73 | 22.80 | 19.14 | 22.61 | 248 | NASDAQ | LYFT | Fri, Mar 20, 2020 | 22.38 | 24.86 | 20.75 | 21.27 | 247 | NASDAQ | LYFT | Thu, Mar 19, 2020 | 16.30 | 21.98 | 15.32 | 20.70 | 246 | NASDAQ | LYFT | Wed, Mar 18, 2020 | 17.16 | 17.87 | 14.56 | 16.05 | 245 | NASDAQ | LYFT | Tue, Mar 17, 2020 | 19.38 | 20.57 | 16.50 | 18.66 | 244 | NASDAQ | LYFT | Mon, Mar 16, 2020 | 20.20 | 21.40 | 18.81 | 19.12 | 243 | NASDAQ | LYFT | Fri, Mar 13, 2020 | 25.50 | 25.59 | 22.64 | 24.17 | 242 | NASDAQ | LYFT | Thu, Mar 12, 2020 | 24.37 | 26.40 | 23.87 | 23.88 | 241 | NASDAQ | LYFT | Wed, Mar 11, 2020 | 31.49 | 31.80 | 26.68 | 29.01 | 240 | NASDAQ | LYFT | Tue, Mar 10, 2020 | 34.15 | 34.64 | 30.61 | 32.89 | 239 | NASDAQ | LYFT | Mon, Mar 9, 2020 | 32.49 | 34.65 | 31.64 | 32.81 | 238 | NASDAQ | LYFT | Fri, Mar 6, 2020 | 35.99 | 37.98 | 35.46 | 36.02 | 237 | NASDAQ | LYFT | Thu, Mar 5, 2020 | 38.74 | 39.47 | 36.57 | 37.08 | 236 | NASDAQ | LYFT | Wed, Mar 4, 2020 | 38.12 | 41.30 | 37.44 | 40.27 | 235 | NASDAQ | LYFT | Tue, Mar 3, 2020 | 37.31 | 38.23 | 35.21 | 36.97 | 234 | NASDAQ | LYFT | Mon, Mar 2, 2020 | 38.49 | 38.49 | 36.10 | 36.91 | 233 | NASDAQ | LYFT | Fri, Feb 28, 2020 | 36.01 | 38.12 | 35.86 | 38.12 | 232 | NASDAQ | LYFT | Thu, Feb 27, 2020 | 37.62 | 39.50 | 35.00 | 37.78 | 231 | NASDAQ | LYFT | Wed, Feb 26, 2020 | 41.92 | 42.16 | 39.31 | 39.86 | 230 | NASDAQ | LYFT | Tue, Feb 25, 2020 | 43.34 | 44.18 | 41.60 | 41.82 | 229 | NASDAQ | LYFT | Mon, Feb 24, 2020 | 42.09 | 42.61 | 41.00 | 42.52 | 228 | NASDAQ | LYFT | Fri, Feb 21, 2020 | 45.23 | 45.56 | 44.53 | 44.70 | 227 | NASDAQ | LYFT | Thu, Feb 20, 2020 | 46.00 | 46.76 | 44.58 | 45.47 | 226 | NASDAQ | LYFT | Wed, Feb 19, 2020 | 45.26 | 46.33 | 44.44 | 46.24 | 225 | NASDAQ | LYFT | Tue, Feb 18, 2020 | 44.59 | 45.43 | 44.07 | 45.10 | 224 | NASDAQ | LYFT | Fri, Feb 14, 2020 | 47.12 | 47.15 | 44.68 | 44.69 | 223 | NASDAQ | LYFT | Thu, Feb 13, 2020 | 48.45 | 49.39 | 47.00 | 47.03 | 222 | NASDAQ | LYFT | Wed, Feb 12, 2020 | 51.25 | 51.30 | 48.42 | 48.46 | 221 | NASDAQ | LYFT | Tue, Feb 11, 2020 | 54.49 | 54.50 | 52.92 | 53.94 | 220 | NASDAQ | LYFT | Mon, Feb 10, 2020 | 50.82 | 53.92 | 50.33 | 53.72 | 219 | NASDAQ | LYFT | Fri, Feb 7, 2020 | 49.10 | 50.04 | 47.58 | 49.92 | 218 | NASDAQ | LYFT | Thu, Feb 6, 2020 | 48.45 | 48.67 | 46.83 | 47.42 | 217 | NASDAQ | LYFT | Wed, Feb 5, 2020 | 50.40 | 50.47 | 47.70 | 48.06 | 216 | NASDAQ | LYFT | Tue, Feb 4, 2020 | 48.50 | 50.96 | 48.11 | 50.00 | 215 | NASDAQ | LYFT | Mon, Feb 3, 2020 | 47.63 | 48.59 | 47.32 | 47.96 | 214 | NASDAQ | LYFT | Fri, Jan 31, 2020 | 47.41 | 47.67 | 46.48 | 47.48 | 213 | NASDAQ | LYFT | Thu, Jan 30, 2020 | 46.65 | 47.89 | 46.50 | 47.79 | 212 | NASDAQ | LYFT | Wed, Jan 29, 2020 | 47.97 | 48.64 | 46.36 | 46.84 | 211 | NASDAQ | LYFT | Tue, Jan 28, 2020 | 47.77 | 48.35 | 47.46 | 48.21 | 210 | NASDAQ | LYFT | Mon, Jan 27, 2020 | 46.83 | 47.65 | 46.13 | 47.36 | 209 | NASDAQ | LYFT | Fri, Jan 24, 2020 | 48.67 | 49.54 | 47.62 | 48.43 | 208 | NASDAQ | LYFT | Thu, Jan 23, 2020 | 47.48 | 48.92 | 47.10 | 48.48 | 207 | NASDAQ | LYFT | Wed, Jan 22, 2020 | 48.19 | 48.95 | 47.32 | 47.47 | 206 | NASDAQ | LYFT | Tue, Jan 21, 2020 | 46.50 | 48.77 | 46.36 | 47.98 | 205 | NASDAQ | LYFT | Fri, Jan 17, 2020 | 47.00 | 47.00 | 46.02 | 46.52 | 204 | NASDAQ | LYFT | Thu, Jan 16, 2020 | 47.55 | 47.55 | 46.11 | 46.83 | 203 | NASDAQ | LYFT | Wed, Jan 15, 2020 | 47.64 | 48.06 | 46.84 | 47.08 | 202 | NASDAQ | LYFT | Tue, Jan 14, 2020 | 46.36 | 48.00 | 46.26 | 47.68 | 201 | NASDAQ | LYFT | Mon, Jan 13, 2020 | 46.31 | 46.45 | 45.13 | 46.35 | 200 | NASDAQ | LYFT | Fri, Jan 10, 2020 | 45.59 | 46.24 | 45.36 | 46.06 | 199 | NASDAQ | LYFT | Thu, Jan 9, 2020 | 45.16 | 45.96 | 44.52 | 45.59 | 198 | NASDAQ | LYFT | Wed, Jan 8, 2020 | 44.14 | 45.74 | 43.87 | 45.08 | 197 | NASDAQ | LYFT | Tue, Jan 7, 2020 | 43.18 | 44.70 | 43.03 | 44.25 | 196 | NASDAQ | LYFT | Mon, Jan 6, 2020 | 42.79 | 43.81 | 42.38 | 43.10 | 195 | NASDAQ | LYFT | Fri, Jan 3, 2020 | 42.85 | 43.36 | 42.23 | 43.19 | 194 | NASDAQ | LYFT | Thu, Jan 2, 2020 | 43.22 | 44.07 | 43.17 | 43.58 | 193 | NASDAQ | LYFT | Tue, Dec 31, 2019 | 43.00 | 43.61 | 42.78 | 43.02 | 192 | NASDAQ | LYFT | Mon, Dec 30, 2019 | 45.60 | 45.67 | 43.05 | 43.50 | 191 | NASDAQ | LYFT | Fri, Dec 27, 2019 | 45.90 | 46.20 | 45.17 | 45.84 | 190 | NASDAQ | LYFT | Thu, Dec 26, 2019 | 45.70 | 45.81 | 45.01 | 45.73 | 189 | NASDAQ | LYFT | Tue, Dec 24, 2019 | 45.62 | 46.20 | 45.61 | 45.70 | 188 | NASDAQ | LYFT | Mon, Dec 23, 2019 | 47.91 | 48.00 | 45.26 | 45.54 | 187 | NASDAQ | LYFT | Fri, Dec 20, 2019 | 46.25 | 48.54 | 46.22 | 47.92 | 186 | NASDAQ | LYFT | Thu, Dec 19, 2019 | 46.79 | 47.00 | 46.02 | 46.28 | 185 | NASDAQ | LYFT | Wed, Dec 18, 2019 | 47.27 | 47.64 | 46.85 | 47.01 | 184 | NASDAQ | LYFT | Tue, Dec 17, 2019 | 48.24 | 48.25 | 47.22 | 47.50 | 183 | NASDAQ | LYFT | Mon, Dec 16, 2019 | 47.06 | 49.31 | 46.98 | 47.93 | 182 | NASDAQ | LYFT | Fri, Dec 13, 2019 | 46.74 | 47.67 | 46.60 | 46.75 | 181 | NASDAQ | LYFT | Thu, Dec 12, 2019 | 47.23 | 47.44 | 46.47 | 46.60 | 180 | NASDAQ | LYFT | Wed, Dec 11, 2019 | 45.37 | 47.55 | 45.28 | 47.36 | 179 | NASDAQ | LYFT | Tue, Dec 10, 2019 | 45.69 | 45.69 | 45.07 | 45.26 | 178 | NASDAQ | LYFT | Mon, Dec 9, 2019 | 45.20 | 46.09 | 44.88 | 45.42 | 177 | NASDAQ | LYFT | Fri, Dec 6, 2019 | 45.00 | 45.45 | 44.17 | 45.20 | 176 | NASDAQ | LYFT | Thu, Dec 5, 2019 | 47.09 | 47.18 | 44.05 | 45.07 | 175 | NASDAQ | LYFT | Wed, Dec 4, 2019 | 47.81 | 48.08 | 46.94 | 47.32 | 174 | NASDAQ | LYFT | Tue, Dec 3, 2019 | 46.55 | 47.56 | 46.08 | 47.51 | 173 | NASDAQ | LYFT | Mon, Dec 2, 2019 | 49.08 | 49.11 | 47.17 | 47.39 | 172 | NASDAQ | LYFT | Fri, Nov 29, 2019 | 49.00 | 49.69 | 48.65 | 48.98 | 171 | NASDAQ | LYFT | Wed, Nov 27, 2019 | 49.29 | 49.75 | 48.80 | 49.37 | 170 | NASDAQ | LYFT | Tue, Nov 26, 2019 | 48.49 | 49.79 | 48.17 | 49.00 | 169 | NASDAQ | LYFT | Mon, Nov 25, 2019 | 46.50 | 49.33 | 46.47 | 48.94 | 168 | NASDAQ | LYFT | Fri, Nov 22, 2019 | 46.70 | 47.20 | 46.23 | 46.46 | 167 | NASDAQ | LYFT | Thu, Nov 21, 2019 | 44.24 | 46.83 | 44.10 | 46.76 | 166 | NASDAQ | LYFT | Wed, Nov 20, 2019 | 44.00 | 44.54 | 42.77 | 43.95 | 165 | NASDAQ | LYFT | Tue, Nov 19, 2019 | 45.00 | 45.00 | 43.81 | 44.15 | 164 | NASDAQ | LYFT | Mon, Nov 18, 2019 | 43.29 | 45.36 | 42.80 | 44.86 | 163 | NASDAQ | LYFT | Fri, Nov 15, 2019 | 42.18 | 43.93 | 41.73 | 43.04 | 162 | NASDAQ | LYFT | Thu, Nov 14, 2019 | 42.83 | 42.91 | 40.65 | 41.92 | 161 | NASDAQ | LYFT | Wed, Nov 13, 2019 | 42.20 | 43.43 | 42.01 | 43.30 | 160 | NASDAQ | LYFT | Tue, Nov 12, 2019 | 42.74 | 43.45 | 42.20 | 42.33 | 159 | NASDAQ | LYFT | Mon, Nov 11, 2019 | 42.85 | 43.01 | 41.80 | 42.97 | 158 | NASDAQ | LYFT | Fri, Nov 8, 2019 | 43.23 | 43.38 | 42.53 | 43.23 | 157 | NASDAQ | LYFT | Thu, Nov 7, 2019 | 43.31 | 43.64 | 42.27 | 43.29 | 156 | NASDAQ | LYFT | Wed, Nov 6, 2019 | 40.60 | 43.28 | 40.48 | 42.92 | 155 | NASDAQ | LYFT | Tue, Nov 5, 2019 | 42.40 | 43.09 | 41.25 | 41.37 | 154 | NASDAQ | LYFT | Mon, Nov 4, 2019 | 43.00 | 43.80 | 42.37 | 42.83 | 153 | NASDAQ | LYFT | Fri, Nov 1, 2019 | 41.70 | 43.32 | 41.58 | 42.98 | 152 | NASDAQ | LYFT | Thu, Oct 31, 2019 | 45.63 | 45.82 | 41.16 | 41.44 | 151 | NASDAQ | LYFT | Wed, Oct 30, 2019 | 43.45 | 44.21 | 43.00 | 44.11 | 150 | NASDAQ | LYFT | Tue, Oct 29, 2019 | 44.25 | 44.25 | 43.04 | 43.68 | 149 | NASDAQ | LYFT | Mon, Oct 28, 2019 | 44.68 | 44.78 | 43.55 | 44.42 | 148 | NASDAQ | LYFT | Fri, Oct 25, 2019 | 43.71 | 44.68 | 43.38 | 44.54 | 147 | NASDAQ | LYFT | Thu, Oct 24, 2019 | 43.01 | 43.75 | 42.12 | 43.72 | 146 | NASDAQ | LYFT | Wed, Oct 23, 2019 | 43.67 | 44.19 | 42.88 | 43.08 | 145 | NASDAQ | LYFT | Tue, Oct 22, 2019 | 41.15 | 45.36 | 40.06 | 43.56 | 144 | NASDAQ | LYFT | Mon, Oct 21, 2019 | 41.25 | 41.67 | 40.57 | 40.88 | 143 | NASDAQ | LYFT | Fri, Oct 18, 2019 | 41.61 | 41.66 | 40.35 | 40.79 | 142 | NASDAQ | LYFT | Thu, Oct 17, 2019 | 40.53 | 42.07 | 40.21 | 41.67 | 141 | NASDAQ | LYFT | Wed, Oct 16, 2019 | 40.90 | 41.02 | 39.85 | 40.51 | 140 | NASDAQ | LYFT | Tue, Oct 15, 2019 | 39.80 | 41.18 | 39.65 | 41.08 | 139 | NASDAQ | LYFT | Mon, Oct 14, 2019 | 39.93 | 40.31 | 39.25 | 39.80 | 138 | NASDAQ | LYFT | Fri, Oct 11, 2019 | 37.90 | 39.92 | 37.90 | 39.49 | 137 | NASDAQ | LYFT | Thu, Oct 10, 2019 | 38.39 | 38.70 | 37.07 | 37.70 | 136 | NASDAQ | LYFT | Wed, Oct 9, 2019 | 38.70 | 38.75 | 38.01 | 38.20 | 135 | NASDAQ | LYFT | Tue, Oct 8, 2019 | 38.80 | 39.24 | 38.07 | 38.66 | 134 | NASDAQ | LYFT | Mon, Oct 7, 2019 | 39.55 | 40.13 | 39.11 | 39.24 | 133 | NASDAQ | LYFT | Fri, Oct 4, 2019 | 39.38 | 39.74 | 38.32 | 39.16 | 132 | NASDAQ | LYFT | Thu, Oct 3, 2019 | 38.44 | 39.66 | 38.01 | 39.52 | 131 | NASDAQ | LYFT | Wed, Oct 2, 2019 | 38.63 | 39.31 | 37.92 | 38.39 | 130 | NASDAQ | LYFT | Tue, Oct 1, 2019 | 40.82 | 40.96 | 38.68 | 39.57 | 129 | NASDAQ | LYFT | Mon, Sep 30, 2019 | 41.41 | 41.59 | 40.56 | 40.84 | 128 | NASDAQ | LYFT | Fri, Sep 27, 2019 | 42.89 | 42.90 | 40.86 | 41.35 | 127 | NASDAQ | LYFT | Thu, Sep 26, 2019 | 41.67 | 42.14 | 40.67 | 41.90 | 126 | NASDAQ | LYFT | Wed, Sep 25, 2019 | 41.97 | 42.03 | 40.31 | 41.78 | 125 | NASDAQ | LYFT | Tue, Sep 24, 2019 | 45.25 | 45.32 | 41.70 | 41.88 | 124 | NASDAQ | LYFT | Mon, Sep 23, 2019 | 46.31 | 46.63 | 45.00 | 45.31 | 123 | NASDAQ | LYFT | Fri, Sep 20, 2019 | 47.45 | 47.50 | 45.91 | 46.43 | 122 | NASDAQ | LYFT | Thu, Sep 19, 2019 | 46.83 | 48.38 | 46.63 | 47.28 | 121 | NASDAQ | LYFT | Wed, Sep 18, 2019 | 47.75 | 47.87 | 45.83 | 46.62 | 120 | NASDAQ | LYFT | Tue, Sep 17, 2019 | 48.31 | 48.42 | 46.82 | 48.06 | 119 | NASDAQ | LYFT | Mon, Sep 16, 2019 | 46.63 | 49.00 | 46.55 | 47.79 | 118 | NASDAQ | LYFT | Fri, Sep 13, 2019 | 46.89 | 46.99 | 46.01 | 46.10 | 117 | NASDAQ | LYFT | Thu, Sep 12, 2019 | 46.72 | 47.46 | 46.00 | 46.99 | 116 | NASDAQ | LYFT | Wed, Sep 11, 2019 | 45.25 | 49.15 | 45.10 | 46.53 | 115 | NASDAQ | LYFT | Tue, Sep 10, 2019 | 44.05 | 46.04 | 43.41 | 45.45 | 114 | NASDAQ | LYFT | Mon, Sep 9, 2019 | 44.51 | 45.16 | 44.01 | 44.38 | 113 | NASDAQ | LYFT | Fri, Sep 6, 2019 | 46.65 | 46.65 | 44.12 | 44.50 | 112 | NASDAQ | LYFT | Thu, Sep 5, 2019 | 47.70 | 47.81 | 46.06 | 46.40 | 111 | NASDAQ | LYFT | Wed, Sep 4, 2019 | 45.70 | 46.80 | 44.75 | 46.35 | 110 | NASDAQ | LYFT | Tue, Sep 3, 2019 | 48.23 | 48.95 | 45.40 | 45.42 | 109 | NASDAQ | LYFT | Fri, Aug 30, 2019 | 49.86 | 49.94 | 47.87 | 48.97 | 108 | NASDAQ | LYFT | Thu, Aug 29, 2019 | 49.35 | 50.20 | 48.64 | 49.73 | 107 | NASDAQ | LYFT | Wed, Aug 28, 2019 | 49.31 | 49.48 | 48.22 | 48.84 | 106 | NASDAQ | LYFT | Tue, Aug 27, 2019 | 51.24 | 51.30 | 48.72 | 49.61 | 105 | NASDAQ | LYFT | Mon, Aug 26, 2019 | 50.20 | 51.50 | 49.72 | 51.21 | 104 | NASDAQ | LYFT | Fri, Aug 23, 2019 | 51.36 | 51.56 | 48.22 | 49.11 | 103 | NASDAQ | LYFT | Thu, Aug 22, 2019 | 53.54 | 54.33 | 51.28 | 51.36 | 102 | NASDAQ | LYFT | Wed, Aug 21, 2019 | 53.81 | 54.69 | 52.86 | 54.15 | 101 | NASDAQ | LYFT | Tue, Aug 20, 2019 | 51.47 | 54.42 | 51.11 | 53.65 | 100 | NASDAQ | LYFT | Mon, Aug 19, 2019 | 51.60 | 53.55 | 50.51 | 51.68 | 99 | NASDAQ | LYFT | Fri, Aug 16, 2019 | 53.02 | 53.76 | 52.15 | 52.47 | 98 | NASDAQ | LYFT | Thu, Aug 15, 2019 | 54.99 | 54.99 | 52.07 | 52.80 | 97 | NASDAQ | LYFT | Wed, Aug 14, 2019 | 56.52 | 57.23 | 53.66 | 54.49 | 96 | NASDAQ | LYFT | Tue, Aug 13, 2019 | 56.00 | 58.49 | 54.39 | 58.08 | 95 | NASDAQ | LYFT | Mon, Aug 12, 2019 | 58.51 | 58.60 | 55.71 | 56.18 | 94 | NASDAQ | LYFT | Fri, Aug 9, 2019 | 61.69 | 61.95 | 58.12 | 59.12 | 93 | NASDAQ | LYFT | Thu, Aug 8, 2019 | 65.50 | 65.92 | 61.50 | 62.10 | 92 | NASDAQ | LYFT | Wed, Aug 7, 2019 | 58.00 | 61.44 | 57.66 | 60.29 | 91 | NASDAQ | LYFT | Tue, Aug 6, 2019 | 59.79 | 60.80 | 57.16 | 58.70 | 90 | NASDAQ | LYFT | Mon, Aug 5, 2019 | 57.44 | 59.69 | 56.30 | 59.51 | 89 | NASDAQ | LYFT | Fri, Aug 2, 2019 | 59.50 | 59.60 | 57.14 | 58.61 | 88 | NASDAQ | LYFT | Thu, Aug 1, 2019 | 60.61 | 61.31 | 59.59 | 59.77 | 87 | NASDAQ | LYFT | Wed, Jul 31, 2019 | 62.51 | 62.83 | 60.37 | 60.87 | 86 | NASDAQ | LYFT | Tue, Jul 30, 2019 | 63.80 | 63.94 | 61.68 | 62.46 | 85 | NASDAQ | LYFT | Mon, Jul 29, 2019 | 65.74 | 65.99 | 62.94 | 64.03 | 84 | NASDAQ | LYFT | Fri, Jul 26, 2019 | 65.23 | 66.70 | 65.23 | 65.52 | 83 | NASDAQ | LYFT | Thu, Jul 25, 2019 | 65.53 | 65.63 | 64.63 | 65.01 | 82 | NASDAQ | LYFT | Wed, Jul 24, 2019 | 64.93 | 65.78 | 64.49 | 65.23 | 81 | NASDAQ | LYFT | Tue, Jul 23, 2019 | 66.25 | 66.49 | 64.83 | 64.93 | 80 | NASDAQ | LYFT | Mon, Jul 22, 2019 | 67.22 | 67.38 | 65.73 | 66.00 | 79 | NASDAQ | LYFT | Fri, Jul 19, 2019 | 66.22 | 68.33 | 66.15 | 67.45 | 78 | NASDAQ | LYFT | Thu, Jul 18, 2019 | 65.00 | 66.13 | 64.57 | 66.00 | 77 | NASDAQ | LYFT | Wed, Jul 17, 2019 | 64.50 | 65.26 | 63.33 | 65.17 | 76 | NASDAQ | LYFT | Tue, Jul 16, 2019 | 64.33 | 65.46 | 64.15 | 64.80 | 75 | NASDAQ | LYFT | Mon, Jul 15, 2019 | 64.39 | 64.99 | 63.82 | 64.79 | 74 | NASDAQ | LYFT | Fri, Jul 12, 2019 | 61.85 | 64.60 | 60.62 | 64.25 | 73 | NASDAQ | LYFT | Thu, Jul 11, 2019 | 62.31 | 62.66 | 61.11 | 61.85 | 72 | NASDAQ | LYFT | Wed, Jul 10, 2019 | 62.28 | 62.74 | 61.43 | 62.30 | 71 | NASDAQ | LYFT | Tue, Jul 9, 2019 | 59.79 | 62.12 | 59.78 | 61.83 | 70 | NASDAQ | LYFT | Mon, Jul 8, 2019 | 59.31 | 60.09 | 58.50 | 59.79 | 69 | NASDAQ | LYFT | Fri, Jul 5, 2019 | 60.71 | 60.88 | 58.75 | 59.39 | 68 | NASDAQ | LYFT | Wed, Jul 3, 2019 | 60.64 | 61.20 | 60.38 | 60.60 | 67 | NASDAQ | LYFT | Tue, Jul 2, 2019 | 62.89 | 62.90 | 60.25 | 60.35 | 66 | NASDAQ | LYFT | Mon, Jul 1, 2019 | 66.00 | 66.10 | 61.50 | 62.00 | 65 | NASDAQ | LYFT | Fri, Jun 28, 2019 | 65.20 | 66.64 | 64.44 | 65.71 | 64 | NASDAQ | LYFT | Thu, Jun 27, 2019 | 63.52 | 65.36 | 63.14 | 65.27 | 63 | NASDAQ | LYFT | Wed, Jun 26, 2019 | 64.32 | 64.64 | 62.77 | 62.97 | 62 | NASDAQ | LYFT | Tue, Jun 25, 2019 | 63.76 | 64.27 | 62.66 | 64.04 | 61 | NASDAQ | LYFT | Mon, Jun 24, 2019 | 64.00 | 64.27 | 62.86 | 63.76 | 60 | NASDAQ | LYFT | Fri, Jun 21, 2019 | 62.80 | 64.30 | 62.52 | 64.26 | 59 | NASDAQ | LYFT | Thu, Jun 20, 2019 | 64.00 | 64.21 | 62.11 | 62.84 | 58 | NASDAQ | LYFT | Wed, Jun 19, 2019 | 64.50 | 65.07 | 63.15 | 63.55 | 57 | NASDAQ | LYFT | Tue, Jun 18, 2019 | 63.70 | 64.76 | 61.61 | 64.40 | 56 | NASDAQ | LYFT | Mon, Jun 17, 2019 | 60.48 | 64.14 | 60.32 | 63.60 | 55 | NASDAQ | LYFT | Fri, Jun 14, 2019 | 61.00 | 61.39 | 59.97 | 60.96 | 54 | NASDAQ | LYFT | Thu, Jun 13, 2019 | 59.48 | 61.35 | 58.75 | 61.21 | 53 | NASDAQ | LYFT | Wed, Jun 12, 2019 | 57.18 | 58.87 | 57.05 | 58.41 | 52 | NASDAQ | LYFT | Tue, Jun 11, 2019 | 59.08 | 59.25 | 56.31 | 58.07 | 51 | NASDAQ | LYFT | Mon, Jun 10, 2019 | 59.45 | 60.58 | 56.70 | 56.76 | 50 | NASDAQ | LYFT | Fri, Jun 7, 2019 | 62.00 | 62.23 | 59.21 | 59.26 | 49 | NASDAQ | LYFT | Thu, Jun 6, 2019 | 62.25 | 63.18 | 60.40 | 61.63 | 48 | NASDAQ | LYFT | Wed, Jun 5, 2019 | 59.40 | 63.24 | 59.20 | 63.01 | 47 | NASDAQ | LYFT | Tue, Jun 4, 2019 | 61.10 | 61.17 | 57.56 | 59.17 | 46 | NASDAQ | LYFT | Mon, Jun 3, 2019 | 58.52 | 61.77 | 58.32 | 59.54 | 45 | NASDAQ | LYFT | Fri, May 31, 2019 | 56.41 | 58.45 | 54.57 | 57.62 | 44 | NASDAQ | LYFT | Thu, May 30, 2019 | 56.04 | 56.55 | 54.07 | 54.83 | 43 | NASDAQ | LYFT | Wed, May 29, 2019 | 56.30 | 56.73 | 54.06 | 56.26 | 42 | NASDAQ | LYFT | Tue, May 28, 2019 | 56.85 | 57.99 | 55.40 | 56.89 | 41 | NASDAQ | LYFT | Fri, May 24, 2019 | 58.50 | 58.79 | 56.61 | 57.10 | 40 | NASDAQ | LYFT | Thu, May 23, 2019 | 56.82 | 58.48 | 56.32 | 58.11 | 39 | NASDAQ | LYFT | Wed, May 22, 2019 | 54.68 | 57.96 | 54.62 | 57.88 | 38 | NASDAQ | LYFT | Tue, May 21, 2019 | 54.77 | 56.03 | 53.53 | 55.51 | 37 | NASDAQ | LYFT | Mon, May 20, 2019 | 52.14 | 54.69 | 51.85 | 54.63 | 36 | NASDAQ | LYFT | Fri, May 17, 2019 | 54.50 | 55.11 | 53.46 | 53.79 | 35 | NASDAQ | LYFT | Thu, May 16, 2019 | 54.10 | 56.72 | 53.55 | 55.60 | 34 | NASDAQ | LYFT | Wed, May 15, 2019 | 50.20 | 54.85 | 49.86 | 54.04 | 33 | NASDAQ | LYFT | Tue, May 14, 2019 | 48.82 | 51.39 | 48.00 | 50.52 | 32 | NASDAQ | LYFT | Mon, May 13, 2019 | 50.00 | 50.09 | 47.17 | 48.15 | 31 | NASDAQ | LYFT | Fri, May 10, 2019 | 56.39 | 56.49 | 50.02 | 51.09 | 30 | NASDAQ | LYFT | Thu, May 9, 2019 | 54.07 | 56.45 | 53.10 | 55.18 | 29 | NASDAQ | LYFT | Wed, May 8, 2019 | 57.69 | 60.45 | 52.78 | 52.91 | 28 | NASDAQ | LYFT | Tue, May 7, 2019 | 60.34 | 61.60 | 58.12 | 59.34 | 27 | NASDAQ | LYFT | Mon, May 6, 2019 | 60.55 | 61.50 | 59.90 | 60.57 | 26 | NASDAQ | LYFT | Fri, May 3, 2019 | 61.21 | 62.99 | 60.10 | 62.51 | 25 | NASDAQ | LYFT | Thu, May 2, 2019 | 58.44 | 62.01 | 57.33 | 61.50 | 24 | NASDAQ | LYFT | Wed, May 1, 2019 | 60.70 | 60.71 | 58.53 | 58.75 | 23 | NASDAQ | LYFT | Tue, Apr 30, 2019 | 59.93 | 61.40 | 58.22 | 59.80 | 22 | NASDAQ | LYFT | Mon, Apr 29, 2019 | 57.60 | 60.71 | 56.00 | 60.59 | 21 | NASDAQ | LYFT | Fri, Apr 26, 2019 | 56.30 | 57.53 | 54.32 | 57.24 | 20 | NASDAQ | LYFT | Thu, Apr 25, 2019 | 58.20 | 58.46 | 55.86 | 56.34 | 19 | NASDAQ | LYFT | Wed, Apr 24, 2019 | 60.11 | 60.49 | 57.77 | 57.82 | 18 | NASDAQ | LYFT | Tue, Apr 23, 2019 | 62.02 | 62.10 | 59.33 | 60.25 | 17 | NASDAQ | LYFT | Mon, Apr 22, 2019 | 57.90 | 61.23 | 57.65 | 60.94 | 16 | NASDAQ | LYFT | Thu, Apr 18, 2019 | 59.65 | 59.66 | 57.60 | 58.36 | 15 | NASDAQ | LYFT | Wed, Apr 17, 2019 | 56.50 | 59.61 | 55.62 | 59.51 | 14 | NASDAQ | LYFT | Tue, Apr 16, 2019 | 56.86 | 57.94 | 56.18 | 56.25 | 13 | NASDAQ | LYFT | Mon, Apr 15, 2019 | 59.72 | 59.80 | 55.56 | 56.11 | 12 | NASDAQ | LYFT | Fri, Apr 12, 2019 | 61.38 | 61.49 | 57.66 | 59.90 | 11 | NASDAQ | LYFT | Thu, Apr 11, 2019 | 61.10 | 62.30 | 60.31 | 61.01 | 10 | NASDAQ | LYFT | Wed, Apr 10, 2019 | 67.25 | 67.35 | 59.75 | 60.12 | 9 | NASDAQ | LYFT | Tue, Apr 9, 2019 | 69.50 | 69.70 | 67.11 | 67.44 | 8 | NASDAQ | LYFT | Mon, Apr 8, 2019 | 74.99 | 74.99 | 70.23 | 70.23 | 7 | NASDAQ | LYFT | Fri, Apr 5, 2019 | 73.94 | 76.10 | 73.30 | 74.45 | 6 | NASDAQ | LYFT | Thu, Apr 4, 2019 | 70.48 | 72.89 | 70.22 | 72.00 | 5 | NASDAQ | LYFT | Wed, Apr 3, 2019 | 70.06 | 72.00 | 69.12 | 70.00 | 4 | NASDAQ | LYFT | Tue, Apr 2, 2019 | 66.90 | 70.20 | 66.10 | 68.97 | 3 | NASDAQ | LYFT | Mon, Apr 1, 2019 | 74.90 | 75.00 | 67.78 | 69.01 | 2 | NASDAQ | LYFT | Fri, Mar 29, 2019 | 87.24 | 88.60 | 78.02 | 78.29 | 1 | NASDAQ | LYFT | Thu, Mar 28, 2019 | 0.00 | 0.00 | 0.00 | 72.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.