LYFT: Lyft Inc.

As of Friday, May 24th, 2024

$ 15.64

+0.21 +1.36%

Open: 15.68
High: 15.94
Low: 15.56
Volume: 5,535,025
Previous Close on Thursday, May 23rd, 2024

$ 15.43

-0.68 -4.22%

Open: 16.20
High: 16.21
Low: 15.32
Volume: 12,511,141
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 15.68 15.94 15.56 15.64 5,535,025 +0.21 +1.36
2024-05-23 16.20 16.21 15.32 15.43 12,511,141 -0.68 -4.22
2024-05-22 16.29 16.80 15.99 16.11 13,365,066 +0.10 +0.62
2024-05-21 15.99 16.19 15.80 16.01 8,857,457 -0.06 -0.37
2024-05-20 16.63 16.73 15.68 16.07 16,777,471 -0.55 -3.31
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.80
On 2024-05-22
15.32
On 2024-05-23
-0.98 -5.90 16.80
On 2024-05-22
15.32
On 2024-05-23
-8.78 15.85
10D 17.68
On 2024-05-15
15.32
On 2024-05-23
-1.54 -8.96 17.68
On 2024-05-15
15.32
On 2024-05-23
-13.35 16.40
20D 18.40
On 2024-05-08
15.32
On 2024-05-23
-0.73 -4.46 18.40
On 2024-05-08
15.32
On 2024-05-23
-16.74 16.61
WTD 16.80
On 2024-05-22
15.32
On 2024-05-23
-0.98 -5.90 16.80
On 2024-05-22
15.32
On 2024-05-23
-8.78 15.85
MTD 18.40
On 2024-05-08
15.32
On 2024-05-23
0.00 0.00 18.40
On 2024-05-08
15.32
On 2024-05-23
-16.74 16.68
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
LYFT

Lyft Inc.

15.64 +0.21 +1.36 5,535,025