Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,202.48 +305.63 (+0.48%) CMC Crypto 200
1,329.94 +52.96 (+4.15%)
Lyft, Inc. (LYFT.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 302.99 | 302.99 | 291.00 | 291.00 | 291.00 | 411 |
| 02 May 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 521 |
| 30 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 71 |
| 29 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 32 |
| 26 Apr 2024 | 277.94 | 277.94 | 277.94 | 277.94 | 277.94 | - |
| 25 Apr 2024 | 274.00 | 277.00 | 274.00 | 277.94 | 277.94 | 300 |
| 24 Apr 2024 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 705 |
| 23 Apr 2024 | 290.00 | 292.00 | 289.00 | 292.00 | 292.00 | 2,995 |
| 22 Apr 2024 | 283.00 | 287.09 | 277.00 | 285.00 | 285.00 | 5,420 |
| 19 Apr 2024 | 286.00 | 287.00 | 276.00 | 276.00 | 276.00 | 2,931 |
| 18 Apr 2024 | 294.00 | 294.00 | 287.00 | 287.85 | 287.85 | 700 |
| 17 Apr 2024 | 310.00 | 310.00 | 294.00 | 294.67 | 294.67 | 1,002 |
| 16 Apr 2024 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | 1,760 |
| 15 Apr 2024 | 316.00 | 316.00 | 296.01 | 301.50 | 301.50 | 865 |
| 12 Apr 2024 | 317.99 | 317.99 | 317.99 | 317.99 | 317.99 | 20 |
| 11 Apr 2024 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 1,733 |
| 10 Apr 2024 | 302.00 | 302.00 | 297.50 | 297.50 | 297.50 | 1,202 |
| 09 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 08 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 20 |
| 05 Apr 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 04 Apr 2024 | 305.80 | 305.80 | 288.00 | 289.50 | 289.50 | 1,480 |
| 03 Apr 2024 | 300.61 | 303.00 | 296.00 | 302.00 | 302.00 | 1,761 |
| 02 Apr 2024 | 304.00 | 310.00 | 304.00 | 307.50 | 307.50 | 706 |
| 01 Apr 2024 | 319.00 | 319.20 | 318.50 | 318.70 | 318.70 | 1,101 |
| 27 Mar 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
| 26 Mar 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
| 25 Mar 2024 | 330.00 | 330.00 | 320.01 | 320.01 | 320.01 | 55 |
| 22 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 14 |
| 21 Mar 2024 | 336.00 | 349.59 | 335.00 | 344.00 | 344.00 | 259 |
| 20 Mar 2024 | 312.00 | 321.00 | 312.00 | 320.99 | 320.99 | 42 |
| 19 Mar 2024 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | 748 |
| 15 Mar 2024 | 294.00 | 294.00 | 293.50 | 292.00 | 292.00 | 150 |
| 14 Mar 2024 | 298.30 | 298.40 | 298.30 | 298.40 | 298.40 | 34 |
| 13 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2,500 |
| 12 Mar 2024 | 296.00 | 296.00 | 293.00 | 296.20 | 296.20 | 400 |
| 11 Mar 2024 | 305.00 | 310.79 | 297.00 | 297.00 | 297.00 | 913 |
| 08 Mar 2024 | 305.01 | 305.01 | 303.00 | 308.00 | 308.00 | 211 |
| 07 Mar 2024 | 305.01 | 305.01 | 305.00 | 305.00 | 305.00 | 51 |
| 06 Mar 2024 | 303.00 | 310.00 | 302.62 | 302.62 | 302.62 | 87 |
| 05 Mar 2024 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 503 |
| 04 Mar 2024 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 26 |
| 01 Mar 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,315 |
| 29 Feb 2024 | 272.00 | 272.00 | 266.00 | 266.50 | 266.50 | 1,300 |
| 28 Feb 2024 | 280.00 | 280.00 | 267.50 | 267.50 | 267.50 | 271 |
| 27 Feb 2024 | 283.50 | 288.00 | 283.50 | 287.11 | 287.11 | 193 |
| 26 Feb 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 107 |
| 23 Feb 2024 | 276.50 | 276.50 | 267.00 | 274.30 | 274.30 | 2,503 |
| 22 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 21 Feb 2024 | 279.59 | 279.59 | 274.00 | 274.00 | 274.00 | 266 |
| 20 Feb 2024 | 292.29 | 292.29 | 281.00 | 281.00 | 281.00 | 411 |
| 19 Feb 2024 | 317.98 | 317.98 | 317.98 | 317.98 | 317.98 | - |
| 16 Feb 2024 | 325.01 | 325.01 | 317.98 | 317.98 | 317.98 | 34 |
| 15 Feb 2024 | 295.81 | 330.52 | 295.81 | 325.00 | 325.00 | 2,382 |
| 14 Feb 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | - |
| 13 Feb 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | 22 |
| 12 Feb 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 49 |
| 09 Feb 2024 | 210.01 | 210.01 | 210.01 | 210.01 | 210.01 | - |
| 08 Feb 2024 | 219.99 | 219.99 | 210.01 | 210.01 | 210.01 | 25 |
| 07 Feb 2024 | 218.69 | 218.69 | 218.69 | 218.69 | 218.69 | 21 |
| 06 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 02 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 7 |
| 01 Feb 2024 | 213.20 | 213.20 | 212.90 | 214.90 | 214.90 | 152 |
| 31 Jan 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
| 30 Jan 2024 | 218.87 | 218.87 | 218.87 | 218.45 | 218.45 | 8 |
| 29 Jan 2024 | 224.39 | 224.39 | 224.39 | 224.00 | 224.00 | 223 |
| 26 Jan 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 4,001 |
| 25 Jan 2024 | 214.50 | 215.70 | 213.20 | 215.70 | 215.70 | 3,101 |
| 24 Jan 2024 | 218.00 | 218.00 | 210.61 | 215.00 | 215.00 | 2,347 |
| 23 Jan 2024 | 221.00 | 222.00 | 221.00 | 220.00 | 220.00 | 27 |
| 22 Jan 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 19 Jan 2024 | 215.00 | 217.30 | 212.70 | 217.30 | 217.30 | 5,403 |
| 18 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 17 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 600 |
| 16 Jan 2024 | 214.50 | 216.00 | 214.00 | 214.50 | 214.50 | 3,500 |
| 15 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 12 Jan 2024 | 222.50 | 222.50 | 216.00 | 216.00 | 216.00 | 617 |
| 11 Jan 2024 | 227.82 | 227.82 | 227.82 | 227.82 | 227.82 | - |
| 10 Jan 2024 | 227.82 | 227.82 | 227.82 | 227.82 | 227.82 | 26 |
| 09 Jan 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| 08 Jan 2024 | 216.50 | 223.00 | 216.50 | 222.70 | 222.70 | 437 |
| 05 Jan 2024 | 219.00 | 220.99 | 217.10 | 217.10 | 217.10 | 2,368 |
| 04 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 100 |
| 03 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 02 Jan 2024 | 249.20 | 249.50 | 233.00 | 233.00 | 233.00 | 2,015 |
| 29 Dec 2023 | 252.00 | 255.88 | 250.70 | 255.88 | 255.88 | 439 |
| 28 Dec 2023 | 263.08 | 263.08 | 263.08 | 263.08 | 263.08 | 46 |
| 27 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 26 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 22 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 59 |
| 21 Dec 2023 | 254.11 | 264.00 | 254.11 | 263.00 | 263.00 | 2,227 |
| 20 Dec 2023 | 265.00 | 265.00 | 258.46 | 258.46 | 258.46 | 120 |
| 19 Dec 2023 | 249.00 | 260.00 | 249.00 | 256.88 | 256.88 | 865 |
| 18 Dec 2023 | 267.17 | 267.17 | 267.17 | 267.17 | 267.17 | - |
| 15 Dec 2023 | 270.00 | 270.00 | 267.00 | 267.17 | 267.17 | 443 |
| 14 Dec 2023 | 265.00 | 265.00 | 259.00 | 261.83 | 261.83 | 663 |
| 13 Dec 2023 | 245.11 | 245.11 | 245.11 | 245.11 | 245.11 | 464 |
| 11 Dec 2023 | 229.00 | 229.00 | 229.00 | 245.00 | 245.00 | 10 |
| 08 Dec 2023 | 222.50 | 229.00 | 222.50 | 229.00 | 229.00 | 259 |
| 07 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 06 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.