LYFT: Lyft Inc.

As of Friday, May 17th, 2024

$ 16.62

-0.33 -1.95%

Open: 16.90
High: 17.11
Low: 16.54
Volume: 11,875,550
Previous Close on Thursday, May 16th, 2024

$ 16.95

-0.13 -0.76%

Open: 17.08
High: 17.32
Low: 16.90
Volume: 7,689,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 16.90 17.11 16.54 16.62 11,875,550 -0.33 -1.95
2024-05-16 17.08 17.32 16.90 16.95 7,689,641 -0.13 -0.76
2024-05-15 17.37 17.68 16.65 17.08 11,055,384 +0.04 +0.23
2024-05-14 17.26 17.35 16.75 17.04 8,874,825 -0.04 -0.23
2024-05-13 17.40 17.49 16.75 17.08 11,157,245 -0.10 -0.58
2024-05-10 17.33 17.37 16.96 17.18 10,230,763 -0.06 -0.35
2024-05-09 17.80 17.89 17.11 17.24 12,788,350 -0.54 -3.04
2024-05-08 17.42 18.40 17.16 17.78 38,881,710 +1.18 +7.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.68
On 2024-05-15		 16.54
On 2024-05-17		 -0.56 -3.26 17.68
On 2024-05-15		 16.54
On 2024-05-17		 -6.48 16.95
10D 18.40
On 2024-05-08		 16.45
On 2024-05-07		 -0.58 -3.37 18.40
On 2024-05-08		 16.54
On 2024-05-17		 -10.14 17.11
20D 18.40
On 2024-05-08		 15.48
On 2024-05-01		 0.47 2.91 18.40
On 2024-05-08		 16.54
On 2024-05-17		 -10.14 16.77
WTD 17.68
On 2024-05-15		 16.54
On 2024-05-17		 -0.56 -3.26 17.68
On 2024-05-15		 16.54
On 2024-05-17		 -6.48 16.95
MTD 18.40
On 2024-05-08		 15.48
On 2024-05-01		 0.98 6.27 18.40
On 2024-05-08		 16.54
On 2024-05-17		 -10.14 17.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

147.84 +1.76 +1.20 5,610,937
BPTH

Bio-Path Holdings Inc.

2.14 -0.20 -8.55 62,223
VNQ

Vanguard Real Estate Index Fund

84.89 -0.01 -0.01 2,790,453
SON

Sonoco Products Co

60.28 +0.26 +0.43 1,339,203
LYFT

Lyft Inc.

16.62 -0.33 -1.95 11,875,550