Lyft Inc (0A2O)
LSE
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 | 0 | 11.72 | 11.72 | 11.72 | 25861 | 11.72 | DE |
| 4 | 0 | 0 | 11.72 | 11.72 | 11.72 | 40977 | 11.72 | DE |
| 12 | 0.04 | 0.342465753425 | 11.68 | 11.72 | 11.38 | 23167 | 11.71772899 | DE |
| 26 | -4.54 | -27.9212792128 | 16.26 | 16.48 | 9.62 | 22876 | 12.19897399 | DE |
| 52 | 1.42 | 13.786407767 | 10.3 | 20.31 | 9.62 | 27550 | 14.4130284 | DE |
| 156 | -35.915 | -75.3962422588 | 47.635 | 47.635 | 7.925 | 16873 | 14.83798697 | DE |
| 260 | -32.7325 | -73.6347786964 | 44.4525 | 56.5 | 7.925 | 10436 | 15.75628258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 44358 |
| 1731691800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 31061 |
| 1731605400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 12309 |
| 1731519000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 7505 |
| 1731432600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 34071 |
| 1731346200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 67163 |
| 1731087000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 49878 |
| 1731000600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 405397 |
| 1730914200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 38149 |
| 1730827800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 918 |
| 1730741400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3323 |
| 1730482200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13226 |
| 1730395800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 36821 |
| 1730309400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13241 |
| 1730223000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3561 |
| 1730136600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 7011 |
| 1729873800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4706 |
| 1729787400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 26894 |
| 1729701000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13264 |
| 1729614600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 6686 |
| 1729528200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 28097 |
| 1729269000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 30905 |
| 1729182600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 11713 |
| 1729096200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 10650 |
| 1729009800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 16921 |
| 1728923400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 19963 |
| 1728664200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 132194 |
| 1728577800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 5027 |
| 1728491400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 11705 |
| 1728405000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13540 |
| 1728318600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3124 |
| 1728059400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3707 |
| 1727973000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 14354 |
| 1727886600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 14607 |
| 1727800200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3816 |
| 1727713800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4362 |
| 1727454600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 10448 |
| 1727368200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 12774 |
| 1727281800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4960 |
| 1727195400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 18833 |
| 1727109000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 1006 |
| 1726849800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13837 |
| 1726763400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 7958 |
| 1726677000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 9568 |
| 1726590600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 9113 |
| 1726504200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3791 |
| 1726245000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 19819 |
| 1726158600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 5341 |
| 1726072200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 8592 |
| 1725985800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3904 |
| 1725899400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4056 |
| 1725640200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 11145 |
| 1725553800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 27827 |
| 1725467400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 53899 |
| 1725381000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 10552 |
| 1725294600 | 11.72 | 0.12 | 1.03 | 11.72 | 11.72 | 11.72 | 0 |
| 1725035400 | 11.6 | 0.08 | 0.69 | 11.6 | 11.6 | 11.6 | 6273 |
| 1724949000 | 11.52 | 0.14 | 1.23 | 11.52 | 11.52 | 11.52 | 3985 |
| 1724862600 | 11.38 | -0.3 | -2.57 | 11.38 | 11.38 | 11.38 | 4398 |
| 1724776200 | 11.68 | 0.02 | 0.17 | 11.68 | 11.68 | 11.68 | 4107 |
| 1724430600 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 4179 |
| 1724344200 | 11.66 | 0.22 | 1.92 | 11.66 | 11.66 | 11.66 | 6847 |
| 1724257800 | 11.44 | 0.06 | 0.53 | 11.44 | 11.44 | 11.44 | 5526 |
| 1724171400 | 11.38 | -0.28 | -2.40 | 11.38 | 11.38 | 11.38 | 9421 |
| 1724085000 | 11.66 | 0.32 | 2.82 | 11.66 | 11.66 | 11.66 | 41575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
