Lyft Inc.

13.01
-0.27 (-2.00%)
At close: Jan 23, 2025, 4:09 PM

LY0.DE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 13.28 13.28 13.28 13.28 0.17 1.30% 13,242
Jan 21, 2025 13.19 13.19 13.00 13.11 -0.14 -1.06% 13,242
Jan 20, 2025 13.20 13.36 13.20 13.25 0.05 0.38% 1,431
Jan 17, 2025 13.39 13.52 13.11 13.20 -0.08 -0.60% 691
Jan 16, 2025 13.10 13.28 12.87 13.28 0.21 1.61% 1,552
Jan 15, 2025 12.53 13.07 12.53 13.07 0.43 3.40% 930
Jan 14, 2025 12.94 12.98 12.64 12.64 0.18 1.44% 4,084
Jan 13, 2025 12.72 12.72 12.46 12.46 -0.24 -1.89% 2,081
Jan 10, 2025 12.99 13.00 12.61 12.70 -0.37 -2.83% 264
Jan 9, 2025 12.99 13.07 12.93 13.07 0.02 0.15% 702
Jan 8, 2025 13.99 13.99 13.05 13.05 -0.94 -6.72% 545
Jan 7, 2025 13.91 13.99 13.91 13.99 -0.04 -0.29% 20
Jan 6, 2025 14.20 14.47 14.00 14.03 0.33 2.41% 2,055
Jan 3, 2025 13.39 13.70 13.39 13.70 1.10 8.73% 302
Jan 2, 2025 12.60 12.60 12.60 12.60 0.00 0.00% 0
Dec 30, 2024 12.74 12.75 12.60 12.60 -0.20 -1.56% 996
Dec 27, 2024 13.16 13.16 12.80 12.80 -0.25 -1.92% 22
Dec 23, 2024 13.06 13.25 13.05 13.05 -0.13 -0.99% 402
Dec 20, 2024 12.95 13.18 12.80 13.18 0.13 1.00% 144
Dec 19, 2024 13.16 13.20 13.05 13.05 -0.54 -3.97% 723
Dec 18, 2024 13.35 13.59 13.35 13.59 0.21 1.57% 1
Dec 17, 2024 13.57 13.59 13.24 13.38 -0.06 -0.45% 3,394
Dec 16, 2024 13.66 13.66 13.44 13.44 -0.16 -1.18% 407
Dec 13, 2024 13.79 13.83 13.60 13.60 -0.83 -5.75% 1,007
Dec 12, 2024 14.82 14.82 14.43 14.43 0.05 0.35% 88
Dec 11, 2024 15.42 15.42 14.18 14.38 -1.17 -7.52% 44
Dec 10, 2024 15.48 15.73 15.48 15.55 0.01 0.06% 803
Dec 9, 2024 15.12 15.69 15.10 15.54 0.62 4.16% 2,693
Dec 6, 2024 14.61 14.92 14.61 14.92 -1.20 -7.44% 200
Dec 5, 2024 16.26 16.26 16.12 16.12 -0.14 -0.86% 26
Dec 4, 2024 16.08 16.26 16.06 16.26 -0.04 -0.25% 2,716
Dec 3, 2024 16.24 16.30 16.24 16.30 -0.16 -0.97% 10
Dec 2, 2024 16.46 16.46 16.46 16.46 0.07 0.43% 500
Nov 29, 2024 16.29 16.39 16.29 16.39 -0.22 -1.32% 1
Nov 28, 2024 16.47 16.70 16.47 16.61 0.28 1.71% 2
Nov 27, 2024 16.81 16.93 16.31 16.33 -0.50 -2.97% 1,454
Nov 26, 2024 17.03 17.06 16.70 16.83 -0.20 -1.17% 3,206
Nov 25, 2024 16.40 17.03 16.21 17.03 1.13 7.11% 7,444
Nov 22, 2024 15.70 15.90 15.59 15.90 0.00 0.00% 262
Nov 21, 2024 15.72 15.96 15.72 15.90 0.06 0.38% 2,236
Nov 20, 2024 15.90 15.90 15.84 15.84 -0.13 -0.81% 3,609
Nov 19, 2024 16.16 16.70 15.72 15.97 -0.31 -1.90% 3,609
Nov 18, 2024 17.30 17.30 16.00 16.28 -1.08 -6.22% 329
Nov 15, 2024 17.06 17.38 16.96 17.36 0.20 1.17% 1,393
Nov 14, 2024 16.49 17.16 16.49 17.16 0.04 0.23% 866
Nov 13, 2024 17.28 17.42 17.12 17.12 -0.12 -0.70% 2
Nov 12, 2024 17.45 17.54 17.13 17.24 -0.22 -1.26% 8,637
Nov 11, 2024 17.16 17.66 17.02 17.46 1.30 8.04% 853
Nov 8, 2024 16.30 16.61 16.16 16.16 -0.30 -1.82% 5,932
Nov 7, 2024 16.28 17.32 16.13 16.46 3.24 24.51% 7,850