Lyft Inc. Class A Common Stockのデータ

Lyft Inc. Class A Common Stockの基本情報

名前 Lyft Inc. Class A Common Stock
ティッカー LYFT
国 United States
上場年 2019.0
セクター Miscellaneous

Lyft Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.92 57.38 58.15 58.46 7241200.0 58.46
2021-02-12 57.68 55.3 56.2 57.65 6414900.0 57.65
2021-02-11 57.6 55.4 55.76 57.07 10478600.0 57.07
2021-02-10 59.4 55.26 58.5 56.21 20503900.0 56.21
2021-02-09 54.79 52.7 52.94 53.64 11509000.0 53.64
2021-02-08 54.75 52.6 53.31 53.41 5460000.0 53.41
2021-02-05 53.54 52.14 52.25 53.12 6222500.0 53.12
2021-02-04 52.31 49.55 49.84 51.77 6853200.0 51.77
2021-02-03 49.74 47.21 47.89 49.41 5047200.0 49.41
2021-02-02 48.32 46.1 46.1 47.5 7043300.0 47.5
2021-02-01 45.83 44.75 45.56 45.51 6732600.0 45.51
2021-01-29 46.15 43.66 45.78 44.46 5631200.0 44.46
2021-01-28 46.86 44.33 44.75 46.22 6464700.0 46.22
2021-01-27 45.88 42.94 45.64 43.62 8946400.0 43.62
2021-01-26 48.78 46.76 47.47 46.9 5446500.0 46.9
2021-01-25 47.76 44.11 47.76 47.14 7314400.0 47.14
2021-01-22 48.05 47.01 47.81 47.81 3493400.0 47.81
2021-01-21 49.26 47.9 49.09 48.1 4422400.0 48.1
2021-01-20 50.25 48.53 49.28 48.94 4810000.0 48.94
2021-01-19 49.93 47.81 48.62 48.96 6293000.0 48.96
2021-01-15 49.03 47.54 48.63 47.88 4187600.0 47.88
2021-01-14 50.95 48.21 50.28 48.74 4646600.0 48.74
2021-01-13 51.24 49.14 50.14 49.78 6696400.0 49.78
2021-01-12 51.11 47.49 48.46 50.68 14871300.0 50.68
2021-01-11 48.86 46.06 46.62 48.37 5472200.0 48.37
2021-01-08 48.95 46.84 48.74 47.5 5068300.0 47.5
2021-01-07 49.27 48.09 48.09 48.84 6651100.0 48.84
2021-01-06 49.14 46.92 48.98 47.46 7678800.0 47.46
2021-01-05 49.24 46.6 47.02 48.85 5338100.0 48.85
2021-01-04 50.02 46.51 49.38 47.28 6214700.0 47.28
2020-12-31 50.3 49.05 50.26 49.13 3222800.0 49.13
2020-12-30 50.79 48.86 49.38 50.34 5569900.0 50.34
2020-12-29 50.23 48.74 49.51 49.25 6320200.0 49.25
2020-12-28 49.89 48.37 49.25 49.77 3321400.0 49.77
2020-12-24 50.07 48.69 50.02 48.86 1939700.0 48.86
2020-12-23 50.55 49.52 49.75 50.07 5988100.0 50.07
2020-12-22 50.18 48.93 50.11 49.51 4437700.0 49.51
2020-12-21 50.36 47.65 48.01 49.91 7660200.0 49.91
2020-12-18 50.15 48.55 49.43 49.98 7041400.0 49.98
2020-12-17 50.55 49.1 49.85 49.47 5987300.0 49.47
2020-12-16 50.37 49.3 49.3 49.91 8864800.0 49.91
2020-12-15 49.33 46.97 46.99 49.3 6935700.0 49.3
2020-12-14 48.4 46.63 47.62 46.77 6105900.0 46.77
2020-12-11 49.17 46.43 48.03 46.87 7040700.0 46.87
2020-12-10 48.65 45.81 46.65 48.11 7236600.0 48.11
2020-12-09 48.75 46.23 47.23 47.53 11669100.0 47.53
2020-12-08 47.9 46.04 46.04 46.52 7448800.0 46.52
2020-12-07 47.75 46.03 47.35 46.56 8608200.0 46.56
2020-12-04 46.14 43.4 43.4 46.1 10547900.0 46.1
2020-12-03 44.06 42.4 43.41 43.1 8617000.0 43.1
2020-12-02 43.86 38.2 39.03 43.4 17157800.0 43.4
2020-12-01 40.87 38.73 39.08 39.61 6966000.0 39.61
2020-11-30 39.35 37.63 38.79 38.17 5303100.0 38.17
2020-11-27 39.9 38.77 39.37 39.04 3664800.0 39.04
2020-11-25 39.6 38.2 39.0 39.52 5409700.0 39.52
2020-11-24 40.4 39.18 40.4 39.49 9086200.0 39.49
2020-11-23 39.95 38.44 38.54 39.35 9408300.0 39.35
2020-11-20 40.3 37.73 40.17 38.1 12373000.0 38.1
2020-11-19 40.75 39.12 39.6 40.11 7658400.0 40.11
2020-11-18 41.41 39.52 39.81 39.77 8909500.0 39.77
2020-11-17 40.44 38.72 38.86 39.42 8342900.0 39.42
2020-11-16 40.01 38.71 39.04 39.92 12649100.0 39.92
2020-11-13 37.74 35.97 36.75 37.54 8256600.0 37.54
2020-11-12 37.81 35.43 35.46 36.46 13324300.0 36.46
2020-11-11 38.9 35.86 37.29 36.41 30160800.0 36.41
2020-11-10 38.06 35.89 36.78 36.05 22041700.0 36.05
2020-11-09 37.98 34.96 35.0 37.69 36882200.0 37.69
2020-11-06 30.33 27.93 28.65 29.84 16028400.0 29.84
2020-11-05 29.75 28.72 29.09 29.03 12774700.0 29.03
2020-11-04 32.12 28.31 31.7 29.19 60939000.0 29.19
2020-11-03 26.6 24.86 24.91 26.23 16311400.0 26.23
2020-11-02 24.67 22.9 23.19 24.5 12181700.0 24.5
2020-10-30 23.43 22.4 22.82 22.83 8012800.0 22.83
2020-10-29 23.27 21.91 22.23 22.93 7482600.0 22.93
2020-10-28 22.62 21.34 22.44 22.23 17627600.0 22.23
2020-10-27 24.79 22.89 24.76 22.94 15308000.0 22.94
2020-10-26 26.02 24.68 25.68 24.84 7230200.0 24.84
2020-10-23 26.22 25.07 25.42 26.02 8124600.0 26.02
2020-10-22 25.7 24.7 24.8 25.58 7329600.0 25.58
2020-10-21 25.0 24.17 24.97 24.66 10514100.0 24.66
2020-10-20 25.63 24.55 24.96 25.13 11399000.0 25.13
2020-10-19 25.79 24.6 25.7 24.63 9830200.0 24.63
2020-10-16 25.83 25.21 25.83 25.53 6769800.0 25.53
2020-10-15 26.36 25.53 26.35 25.6 9010500.0 25.6
2020-10-14 26.96 26.16 26.5 26.75 7880300.0 26.75
2020-10-13 27.2 26.33 27.14 26.33 8732100.0 26.33
2020-10-12 27.92 26.93 27.92 27.24 6813300.0 27.24
2020-10-09 28.09 27.45 27.52 27.8 6724300.0 27.8
2020-10-08 27.59 26.37 26.47 27.21 13330700.0 27.21
2020-10-07 26.9 26.11 26.75 26.27 10848600.0 26.27
2020-10-06 27.37 26.24 27.08 26.41 9303900.0 26.41
2020-10-05 28.06 26.65 27.83 26.69 10741000.0 26.69
2020-10-02 27.94 26.75 26.9 27.63 6786200.0 27.63
2020-10-01 28.36 27.57 28.0 27.81 7132300.0 27.81
2020-09-30 28.11 27.34 27.36 27.55 7189800.0 27.55
2020-09-29 27.95 27.12 27.95 27.14 5938600.0 27.14
2020-09-28 28.44 27.72 28.14 28.05 7257100.0 28.05
2020-09-25 27.53 26.52 26.66 27.53 5470400.0 27.53
2020-09-24 27.47 26.51 26.86 26.77 8672100.0 26.77
2020-09-23 28.56 26.96 28.27 26.97 6471800.0 26.97
2020-09-22 29.17 28.0 29.17 28.31 9349500.0 28.31
2020-09-21 29.79 28.44 29.54 28.9 9288300.0 28.9
2020-09-18 31.29 30.19 31.24 30.59 8020000.0 30.59
2020-09-17 31.37 29.58 30.0 31.24 9536700.0 31.24
2020-09-16 31.1 30.16 30.16 30.7 8438100.0 30.7
2020-09-15 32.27 30.05 32.26 30.23 14197200.0 30.23
2020-09-14 32.15 30.83 30.83 31.97 9740000.0 31.97
2020-09-11 31.21 29.57 29.77 30.76 9865700.0 30.76
2020-09-10 31.2 29.33 30.21 29.51 8130600.0 29.51
2020-09-09 30.5 29.24 29.81 29.87 8865200.0 29.87
2020-09-08 30.95 28.04 28.23 30.1 10688900.0 30.1
2020-09-04 29.17 27.17 28.63 28.97 7066400.0 28.97
2020-09-03 29.35 28.04 28.78 28.56 10351100.0 28.56
2020-09-02 29.53 28.29 29.4 28.61 9083400.0 28.61
2020-09-01 29.87 28.93 29.53 29.43 5627400.0 29.43
2020-08-31 30.87 29.59 30.64 29.67 4815200.0 29.67
2020-08-28 30.82 29.71 29.99 30.77 7761000.0 30.77
2020-08-27 29.8 28.94 29.68 29.7 6494500.0 29.7
2020-08-26 29.94 28.9 29.0 29.52 6895000.0 29.52
2020-08-25 29.19 28.47 28.94 29.01 5067500.0 29.01
2020-08-24 29.27 28.25 29.05 28.98 6044400.0 28.98
2020-08-21 30.23 28.63 29.46 28.93 12728300.0 28.93
2020-08-20 30.91 25.74 27.8 29.76 56019000.0 29.76
2020-08-19 28.7 27.72 27.73 28.14 7487700.0 28.14
2020-08-18 28.03 26.96 27.15 27.94 11469800.0 27.94
2020-08-17 28.42 26.52 28.36 27.17 13987700.0 27.17
2020-08-14 28.98 28.07 28.55 28.51 9606500.0 28.51
2020-08-13 29.88 28.73 29.69 28.88 18662700.0 28.88
2020-08-12 31.62 30.35 30.99 30.52 12517800.0 30.52
2020-08-11 31.45 30.43 30.72 30.65 9798200.0 30.65
2020-08-10 31.6 29.53 30.27 31.05 11740900.0 31.05
2020-08-07 31.14 29.51 31.14 30.19 11184600.0 30.19
2020-08-06 32.78 30.69 30.73 32.34 7581200.0 32.34
2020-08-05 31.03 30.26 30.75 30.89 4281000.0 30.89
2020-08-04 30.58 28.95 29.0 30.5 7333200.0 30.5
2020-08-03 29.36 28.66 29.25 29.09 4203900.0 29.09
2020-07-31 29.81 28.68 29.7 29.23 5468100.0 29.23
2020-07-30 29.55 28.69 29.34 29.48 5664800.0 29.48
2020-07-29 30.13 29.43 29.74 29.89 3932400.0 29.89
2020-07-28 30.05 29.35 29.7 29.49 4018700.0 29.49
2020-07-27 30.69 29.44 30.56 29.89 4445900.0 29.89
2020-07-24 30.61 29.09 30.5 30.42 7728400.0 30.42
2020-07-23 31.68 30.26 30.61 30.86 6052400.0 30.86
2020-07-22 30.93 30.05 30.16 30.84 5087200.0 30.84
2020-07-21 31.27 30.18 30.84 30.49 5492500.0 30.49
2020-07-20 30.64 29.21 29.56 30.57 5673900.0 30.57
2020-07-17 30.15 29.11 29.59 29.73 5232400.0 29.73
2020-07-16 30.18 28.78 30.14 29.58 7299500.0 29.58
2020-07-15 30.83 28.79 28.88 30.78 11125400.0 30.78
2020-07-14 28.42 27.51 28.41 27.92 9524300.0 27.92
2020-07-13 31.2 28.68 30.86 28.81 9037100.0 28.81
2020-07-10 30.86 29.36 30.05 30.7 6055800.0 30.7
2020-07-09 32.16 29.62 32.14 29.9 9671600.0 29.9
2020-07-08 32.34 30.71 31.07 32.18 7687900.0 32.18
2020-07-07 32.9 30.86 32.76 30.94 9092900.0 30.94
2020-07-06 33.5 32.05 32.84 33.22 8338900.0 33.22
2020-07-02 33.39 31.68 32.72 31.82 6162500.0 31.82
2020-07-01 33.67 31.83 33.21 32.0 6358900.0 32.0
2020-06-30 33.34 32.22 32.77 33.01 5410000.0 33.01
2020-06-29 33.38 31.04 32.34 33.06 6745800.0 33.06
2020-06-26 33.17 31.83 32.87 32.27 11900900.0 32.27
2020-06-25 33.42 31.93 32.34 33.19 9310000.0 33.19
2020-06-24 35.33 32.74 35.08 32.79 11275400.0 32.79
2020-06-23 35.73 34.19 34.71 35.6 7034400.0 35.6
2020-06-22 34.93 32.95 34.8 34.25 9522400.0 34.25
2020-06-19 37.08 34.64 36.37 34.82 8550600.0 34.82
2020-06-18 36.05 34.8 35.05 35.83 5841900.0 35.83
2020-06-17 36.92 35.31 36.87 35.32 6221200.0 35.32
2020-06-16 38.38 36.42 38.1 36.71 9045000.0 36.71
2020-06-15 36.41 34.42 35.4 36.21 19440700.0 36.21
2020-06-12 37.49 35.95 37.25 36.89 12044800.0 36.89
2020-06-11 37.66 35.05 36.17 35.32 12443600.0 35.32
2020-06-10 39.61 37.6 39.41 38.56 9524800.0 38.56
2020-06-09 40.09 38.78 39.75 39.21 7989400.0 39.21
2020-06-08 41.19 39.23 39.93 40.98 11217900.0 40.98
2020-06-05 39.65 37.86 37.92 38.61 12285300.0 38.61
2020-06-04 36.75 34.1 34.71 36.08 11770300.0 36.08
2020-06-03 35.56 33.5 33.73 34.44 16778400.0 34.44
2020-06-02 33.01 31.5 32.8 31.68 6809800.0 31.68
2020-06-01 32.67 30.55 30.93 32.59 8371200.0 32.59
2020-05-29 32.04 30.62 31.46 31.26 6822800.0 31.26
2020-05-28 33.56 31.52 33.42 31.73 6816200.0 31.73
2020-05-27 33.88 31.39 32.95 33.75 9270500.0 33.75
2020-05-26 33.18 31.4 32.48 32.47 9085100.0 32.47
2020-05-22 31.27 29.57 30.31 31.26 6699300.0 31.26
2020-05-21 30.91 29.57 30.74 30.39 6281300.0 30.39
2020-05-20 31.95 30.08 31.4 30.82 8503900.0 30.82
2020-05-19 31.64 29.56 30.48 30.69 8398900.0 30.69
2020-05-18 31.08 29.39 29.87 30.43 11939600.0 30.43
2020-05-15 28.26 26.93 27.52 28.15 6881200.0 28.15
2020-05-14 27.97 26.13 27.7 27.72 12560300.0 27.72
2020-05-13 29.9 27.11 29.75 28.37 15032500.0 28.37
2020-05-12 32.08 29.35 31.09 29.53 13414500.0 29.53
2020-05-11 32.15 30.62 31.8 31.36 12014700.0 31.36
2020-05-08 33.56 32.23 32.23 32.73 11895100.0 32.73
2020-05-07 33.58 29.51 30.28 31.78 34466300.0 31.78
2020-05-06 26.67 25.19 26.49 26.12 17790700.0 26.12
2020-05-05 28.44 26.55 27.8 26.68 10336200.0 26.68
2020-05-04 29.0 26.27 28.78 27.03 13393000.0 27.03
2020-05-01 31.89 29.35 31.22 29.6 7339100.0 29.6
2020-04-30 34.37 32.42 33.45 32.83 4624500.0 32.83
2020-04-29 34.71 33.06 33.73 34.06 6245200.0 34.06
2020-04-28 35.11 32.42 35.0 32.74 7842500.0 32.74
2020-04-27 34.84 32.02 32.27 34.32 9839300.0 34.32
2020-04-24 31.99 29.83 30.51 31.96 4935700.0 31.96
2020-04-23 31.78 30.04 30.94 30.09 5174200.0 30.09
2020-04-22 30.85 29.12 29.8 30.7 4316400.0 30.7
2020-04-21 30.43 28.8 29.96 29.25 5670000.0 29.25
2020-04-20 30.3 28.01 28.2 30.1 6190400.0 30.1
2020-04-17 29.97 28.23 28.83 29.07 8437400.0 29.07
2020-04-16 28.7 27.01 28.45 27.14 6881400.0 27.14
2020-04-15 29.45 28.27 29.27 28.39 6825200.0 28.39
2020-04-14 32.18 29.74 31.23 30.5 5713400.0 30.5
2020-04-13 31.19 29.03 30.28 30.66 6697400.0 30.66
2020-04-09 32.3 29.81 30.28 30.33 11335800.0 30.33
2020-04-08 29.78 27.3 28.35 29.64 8914400.0 29.64
2020-04-07 29.76 26.36 28.12 27.5 13303100.0 27.5
2020-04-06 25.96 23.34 23.65 25.73 9557300.0 25.73
2020-04-03 23.03 20.84 22.44 22.0 7375600.0 22.0
2020-04-02 24.05 21.62 23.03 22.45 11528200.0 22.45
2020-04-01 26.11 23.38 25.6 23.5 8898400.0 23.5
2020-03-31 28.0 26.2 26.7 26.85 5773200.0 26.85
2020-03-30 28.39 25.3 26.81 26.92 8729500.0 26.92
2020-03-27 29.15 26.93 28.24 27.6 10169000.0 27.6
2020-03-26 30.67 27.95 28.56 29.94 9461800.0 29.94
2020-03-25 30.92 26.53 27.39 27.95 14107700.0 27.95
2020-03-24 27.42 23.49 24.58 27.06 12634400.0 27.06
2020-03-23 22.8 19.14 20.73 22.61 10885100.0 22.61
2020-03-20 24.86 20.75 22.38 21.27 17599300.0 21.27
2020-03-19 21.98 15.32 16.3 20.7 20139200.0 20.7
2020-03-18 17.87 14.56 17.16 16.05 16577200.0 16.05
2020-03-17 20.57 16.5 19.38 18.66 18864800.0 18.66
2020-03-16 21.4 18.81 20.2 19.12 14451100.0 19.12
2020-03-13 25.59 22.64 25.5 24.17 12495000.0 24.17
2020-03-12 26.4 23.87 24.37 23.88 13630900.0 23.88
2020-03-11 31.8 26.68 31.49 29.01 19837300.0 29.01
2020-03-10 34.64 30.61 34.15 32.89 9774800.0 32.89
2020-03-09 34.65 31.64 32.49 32.81 8987200.0 32.81
2020-03-06 37.98 35.46 35.99 36.02 9436000.0 36.02
2020-03-05 39.47 36.57 38.74 37.08 11190300.0 37.08
2020-03-04 41.3 37.44 38.12 40.27 14959900.0 40.27
2020-03-03 38.23 35.21 37.31 36.97 10440900.0 36.97
2020-03-02 38.49 36.1 38.49 36.91 11296300.0 36.91
2020-02-28 38.12 35.86 36.01 38.12 9374800.0 38.12
2020-02-27 39.5 35.0 37.62 37.78 14781800.0 37.78
2020-02-26 42.16 39.31 41.92 39.86 12062400.0 39.86
2020-02-25 44.18 41.6 43.34 41.82 11628300.0 41.82
2020-02-24 42.61 41.0 42.09 42.52 11644600.0 42.52
2020-02-21 45.56 44.53 45.23 44.7 4305700.0 44.7
2020-02-20 46.76 44.58 46.0 45.47 8489100.0 45.47
2020-02-19 46.33 44.44 45.26 46.24 7439100.0 46.24
2020-02-18 45.43 44.07 44.59 45.1 8393100.0 45.1