Lyft Inc (LY0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.118 | 1.10300990839 | 10.698 | 11.2 | 10.334 | 1923 | 10.62521449 | DE |
| 4 | -2.102 | -16.2718687103 | 12.918 | 13.43 | 10.199999 | 5357 | 11.76920738 | DE |
| 12 | -2.306 | -17.5735406188 | 13.122 | 15.07 | 10.199999 | 6941 | 12.85372734 | DE |
| 26 | -0.23 | -2.08220170197 | 11.046 | 17.834 | 10.199999 | 6397 | 13.28955736 | DE |
| 52 | -6.094 | -36.0378474276 | 16.91 | 19.088 | 8.185 | 4190 | 13.13220196 | DE |
| 156 | -22.709 | -67.7375093214 | 33.525 | 35.445 | 7.355 | 3013 | 12.62276326 | DE |
| 260 | -9.989 | -48.0124969959 | 20.805 | 57.27 | 7.355 | 2048 | 15.20045253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 10.85 | 0.32 | 3.04 | 10.654 | 10.9 | 10.58 | 810 |
| 1742333220 | 10.529999 | -0.47 | -4.29 | 10.946 | 11.054 | 10.529999 | 3448 |
| 1742246820 | 11.002 | 0.05 | 0.46 | 10.79 | 11.2 | 10.79 | 1031 |
| 1741987620 | 10.952 | 0.62 | 5.98 | 10.5 | 11.07 | 10.5 | 1647 |
| 1741901220 | 10.334 | -0.4 | -3.73 | 10.698 | 10.788 | 10.334 | 2680 |
| 1741814820 | 10.734 | 0.21 | 1.96 | 10.638 | 10.81 | 10.502 | 3906 |
| 1741728420 | 10.528 | -0.12 | -1.15 | 10.468 | 10.688 | 10.199999 | 5336 |
| 1741642020 | 10.65 | -0.63 | -5.62 | 11.448 | 11.448 | 10.506 | 11644 |
| 1741382820 | 11.284 | 0.05 | 0.45 | 11.314 | 11.524 | 11.05 | 8402 |
| 1741296420 | 11.234 | -0.24 | -2.06 | 11.512 | 11.512 | 11.1 | 1506 |
| 1741210020 | 11.47 | -0.27 | -2.28 | 11.998 | 11.998 | 11.182 | 4605 |
| 1741123620 | 11.738 | -0.33 | -2.75 | 12.14 | 12.14 | 11.22 | 6453 |
| 1741037220 | 12.07 | -0.73 | -5.72 | 12.908 | 12.974 | 12 | 3504 |
| 1740778020 | 12.802 | 0.1 | 0.79 | 12.45 | 13.04 | 12.404 | 5443 |
| 1740691620 | 12.702 | 0.63 | 5.25 | 12.156 | 13.43 | 12.156 | 23113 |
| 1740605220 | 12.068 | 0.32 | 2.71 | 12.014 | 12.534 | 12.014 | 2890 |
| 1740518820 | 11.75 | -0.45 | -3.69 | 12.102 | 12.136 | 11.602 | 3994 |
| 1740432420 | 12.2 | -0.3 | -2.40 | 12.604 | 12.604 | 11.916 | 5300 |
| 1740173220 | 12.5 | -0.34 | -2.68 | 12.946 | 13.034 | 12.46 | 7054 |
| 1740086820 | 12.844 | -0.02 | -0.14 | 12.918 | 13.038 | 12.658 | 4374 |
| 1740000420 | 12.862 | -0.54 | -4.01 | 13.572 | 13.602 | 12.732 | 11779 |
| 1739914020 | 13.4 | 0.42 | 3.25 | 12.786 | 13.778 | 12.7 | 5507 |
| 1739827620 | 12.978 | 0.15 | 1.14 | 12.802 | 13.004 | 12.752 | 4061 |
| 1739568420 | 12.832 | 0 | 0.00 | 12.968 | 13.012 | 12.48 | 10759 |
| 1739482020 | 12.832 | 0.1 | 0.80 | 12.998 | 12.998 | 12.356 | 11863 |
| 1739395620 | 12.73 | -1.17 | -8.44 | 12.36 | 13.512 | 11.726 | 43284 |
| 1739309220 | 13.904 | -0.7 | -4.79 | 14.926 | 15.07 | 13.792 | 29194 |
| 1739222820 | 14.604 | 0.77 | 5.58 | 13.976 | 14.788 | 13.976 | 26479 |
| 1738963620 | 13.832 | 0.35 | 2.57 | 13.64 | 14.268 | 13.402 | 10332 |
| 1738877220 | 13.486 | 0.75 | 5.87 | 13.08 | 13.576 | 13.066 | 3235 |
| 1738790820 | 12.738 | -0.7 | -5.19 | 13.554 | 13.554 | 12.738 | 6928 |
| 1738704420 | 13.436 | 0.15 | 1.10 | 13.448 | 13.53 | 13.4 | 347 |
| 1738618020 | 13.29 | 0.25 | 1.89 | 12.794 | 13.46 | 12.682 | 7974 |
| 1738358820 | 13.044 | 0.01 | 0.05 | 13.144 | 13.334 | 12.962 | 10439 |
| 1738272420 | 13.038 | 0.17 | 1.31 | 12.684 | 13.038 | 12.39 | 5396 |
| 1738186020 | 12.87 | -0.08 | -0.63 | 13.326 | 13.326 | 12.798 | 3595 |
| 1738099620 | 12.952 | -0.17 | -1.30 | 13.152 | 13.38 | 12.952 | 3764 |
| 1738013220 | 13.122 | -0.21 | -1.60 | 12.982 | 13.208 | 12.614 | 3656 |
| 1737754020 | 13.336 | 0.39 | 3.03 | 13.05 | 13.336 | 12.774 | 1750 |
| 1737667620 | 12.944 | 0.08 | 0.59 | 12.742 | 13.06 | 12.642 | 2899 |
| 1737581220 | 12.868 | -0.28 | -2.13 | 13.348 | 13.348 | 12.868 | 15906 |
| 1737494820 | 13.148 | -0.19 | -1.44 | 13.258 | 13.258 | 13 | 15005 |
| 1737408420 | 13.34 | 0.24 | 1.85 | 13.154 | 13.544 | 13.002 | 6570 |
| 1737149220 | 13.098 | -0.17 | -1.28 | 13.438 | 13.538 | 13.066 | 7186 |
| 1737062820 | 13.268 | 0.29 | 2.23 | 13.216 | 13.268 | 12.98 | 3545 |
| 1736976420 | 12.978 | 0.33 | 2.61 | 12.466 | 13.188 | 12.466 | 2938 |
| 1736890020 | 12.648 | -0.06 | -0.50 | 12.928 | 13.11 | 12.582 | 4174 |
| 1736803620 | 12.712 | 0 | 0.03 | 12.476 | 12.722 | 12.45 | 4996 |
| 1736544420 | 12.708 | -0.49 | -3.73 | 12.99 | 13.058 | 12.528 | 6763 |
| 1736458020 | 13.2 | 0.23 | 1.74 | 13.096 | 13.2 | 12.942 | 1120 |
| 1736371620 | 12.974 | -0.99 | -7.09 | 14.022 | 14.172 | 12.918 | 3632 |
| 1736285220 | 13.964 | 0.16 | 1.16 | 14.068 | 14.074 | 13.754 | 2159 |
| 1736198820 | 13.804 | -0.18 | -1.32 | 14.038 | 14.476 | 13.794 | 5843 |
| 1735939620 | 13.988 | 0.74 | 5.62 | 13.284 | 14.11 | 13.284 | 2330 |
| 1735853220 | 13.244 | 0.64 | 5.04 | 12.66 | 13.424 | 12.412 | 2037 |
| 1735594020 | 12.608 | -0.17 | -1.35 | 12.74 | 12.746 | 12.478 | 646 |
| 1735334820 | 12.78 | -0.31 | -2.40 | 13.122 | 13.384 | 12.706 | 408 |
| 1734989220 | 13.094 | -0.1 | -0.73 | 13.002 | 13.176 | 13.002 | 315 |
| 1734730020 | 13.19 | 0.24 | 1.85 | 12.824 | 13.21 | 12.814 | 1173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
