Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	LYFT	16.22	16.48	15.86	16.30	-0.07	9,274,069	32,155	16.23	16.30
2024-04-26	Q	LYFT	16.06	16.45	15.91	16.37	0.30	8,360,465	36,563	16.26	99.99
2024-04-25	Q	LYFT	15.93	16.26	15.74	16.07	-0.27	10,610,685	33,946	16.12	16.39
2024-04-24	Q	LYFT	16.50	16.8299	15.78	16.34	-0.58	17,275,275	54,499	0.01	16.24
2024-04-23	Q	LYFT	16.77	17.22	16.72	16.92	0.18	9,574,983	36,040	16.52	16.63
2024-04-22	Q	LYFT	16.32	16.875	16.1125	16.73	0.58	13,372,749	39,759	16.67	16.68
2024-04-19	Q	LYFT	16.60	16.81	16.055	16.15	-0.56	13,287,186	44,810	16.05	55.00
2024-04-18	Q	LYFT	17.43	17.4501	16.67	16.71	-0.60	12,131,953	45,028	16.65	16.80
2024-04-17	Q	LYFT	18.25	18.75	17.22	17.31	-0.96	12,932,329	42,580	17.36	17.48
2024-04-16	Q	LYFT	17.87	18.585	17.67	18.27	0.29	8,022,247	31,828	18.01	18.50
2024-04-15	Q	LYFT	19.09	19.335	17.94	17.98	-0.78	8,789,491	31,039	17.93	18.99
2024-04-12	Q	LYFT	19.36	19.465	18.64	18.76	-0.76	7,514,027	30,008	18.59	18.77
2024-04-11	Q	LYFT	18.58	19.55	18.58	19.52	1.12	13,921,607	47,226	19.52	19.55
2024-04-10	Q	LYFT	18.03	18.59	17.98	18.40	-0.11	10,049,576	37,147	18.20	18.45
2024-04-09	Q	LYFT	17.94	18.78	17.902	18.51	0.68	12,161,886	39,483	18.51	18.75
2024-04-08	Q	LYFT	18.00	18.25	17.62	17.83	-0.01	9,439,945	34,069	17.71	17.86
2024-04-05	Q	LYFT	17.53	18.2088	17.395	17.84	0.42	13,693,005	39,922	17.41	17.61
2024-04-04	Q	LYFT	18.59	18.74	17.24	17.42	-0.86	13,777,293	43,442	17.42	26.50
2024-04-03	Q	LYFT	18.31	18.545	17.67	18.28	-0.30	13,506,571	39,024	16.56	18.38
2024-04-02	Q	LYFT	18.70	18.82	18.245	18.58	-0.66	14,590,833	34,971	18.53	19.77
2024-04-01	Q	LYFT	19.37	19.64	19.08	19.24	-0.11	14,810,608	36,623	19.25	19.50
2024-03-29	Q	LYFT	19.51	19.69	19.0701	19.35	-0.13	0	0	19.26	19.34
2024-03-28	Q	LYFT	19.51	19.69	19.0701	19.35	-0.13	8,381,943	25,905	19.26	19.34
2024-03-27	Q	LYFT	19.93	19.96	18.56	19.48	-0.15	18,153,562	63,235	19.20	19.54
2024-03-26	Q	LYFT	19.80	20.37	19.57	19.63	0.11	9,415,263	34,956	19.70	19.80
2024-03-25	Q	LYFT	20.24	20.40	19.50	19.52	-0.64	9,681,829	31,637	17.17	19.66
2024-03-22	Q	LYFT	20.21	20.67	19.83	20.16	-0.12	14,514,291	43,721	17.17	20.26
2024-03-21	Q	LYFT	19.42	20.82	19.39	20.28	1.08	26,202,007	70,375	20.39	20.60
2024-03-20	Q	LYFT	18.18	19.29	18.07	19.20	1.04	16,007,229	46,592	19.37	19.41
2024-03-19	Q	LYFT	17.67	18.18	17.31	18.16	0.21	12,291,850	35,495	18.10	18.19
2024-03-18	Q	LYFT	17.45	18.04	17.20	17.95	0.72	14,477,971	37,493	17.86	17.89
2024-03-15	Q	LYFT	17.70	17.835	17.18	17.23	-0.58	12,431,769	33,052	14.89	17.45
2024-03-14	Q	LYFT	18.64	18.89	17.58	17.81	-0.45	11,401,419	37,297	17.76	17.80
2024-03-13	Q	LYFT	17.69	18.48	17.60	18.26	0.56	11,754,373	29,400	18.31	18.40
2024-03-12	Q	LYFT	17.80	17.86	17.3687	17.70	-0.10	13,945,564	30,858	17.62	17.72
2024-03-11	Q	LYFT	18.26	18.28	17.55	17.80	-0.51	11,266,549	35,432	17.83	17.90
2024-03-08	Q	LYFT	18.30	19.12	17.935	18.31	0.26	16,397,288	57,574	18.15	18.49
2024-03-07	Q	LYFT	18.44	18.54	18.00	18.05	-0.25	14,168,795	44,910	17.90	18.00
2024-03-06	Q	LYFT	17.21	18.62	17.10	18.30	1.44	27,823,635	84,026	18.32	18.49
2024-03-05	Q	LYFT	17.15	17.215	16.50	16.86	-0.22	16,941,939	43,877	16.76	17.40
2024-03-04	Q	LYFT	17.345	17.6284	16.90	17.08	0.73	20,038,718	67,581	16.90	16.95
2024-03-01	Q	LYFT	15.95	16.53	15.7113	16.335	0.455	18,032,606	36,507	16.28	19.00
2024-02-29	Q	LYFT	15.81	15.97	15.39	15.88	0.19	14,517,801	42,022	15.80	15.87
2024-02-28	Q	LYFT	16.42	16.42	15.65	15.69	-0.97	16,446,683	44,771	15.65	15.77
2024-02-27	Q	LYFT	15.97	17.37	15.97	16.66	0.71	22,983,537	60,544	16.60	16.70
2024-02-26	Q	LYFT	16.00	16.34	15.805	15.95	-0.06	12,593,332	36,224	15.90	15.95
2024-02-23	Q	LYFT	15.93	16.43	15.50	16.01	0.10	28,935,732	55,051	15.80	15.99
2024-02-22	Q	LYFT	16.265	16.95	15.78	15.91	-0.22	23,057,983	64,449	15.87	15.97
2024-02-21	Q	LYFT	16.46	16.70	15.96	16.13	-0.60	21,152,519	44,084	16.17	18.09
2024-02-20	Q	LYFT	17.66	17.91	16.31	16.73	-1.18	27,396,779	78,475	16.66	16.79
2024-02-19	Q	LYFT	18.86	19.29	17.745	17.91	-1.12	0	0	17.01	18.00
2024-02-16	Q	LYFT	18.86	19.29	17.745	17.91	-1.12	37,603,008	91,789	17.01	18.00
2024-02-15	Q	LYFT	16.59	19.425	16.43	19.03	2.64	91,144,448	194,305	19.16	19.20
2024-02-14	Q	LYFT	14.98	16.77	14.90	16.39	4.26	109,259,110	239,582	16.29	17.00
2024-02-13	Q	LYFT	11.97	12.21	11.69	12.13	-0.27	66,554,548	115,311	14.05	14.15
2024-02-12	Q	LYFT	13.05	13.16	12.38	12.40	-0.63	18,283,234	56,784	12.40	12.49
2024-02-09	Q	LYFT	12.82	13.37	12.684	13.03	0.25	12,783,489	38,468	13.05	13.08
2024-02-08	Q	LYFT	12.44	12.8297	12.29	12.78	0.33	9,891,435	29,975	12.61	12.84
2024-02-07	Q	LYFT	13.17	13.28	12.40	12.45	-0.77	14,064,151	44,384	12.48	12.66
2024-02-06	Q	LYFT	12.63	13.46	12.58	13.22	0.63	16,495,885	46,447	13.18	13.24
2024-02-05	Q	LYFT	12.67	12.787	12.41	12.59	-0.16	7,928,479	23,021	12.60	12.75
2024-02-02	Q	LYFT	12.72	12.88	12.40	12.75	-0.14	8,610,893	24,725	12.71	13.84
2024-02-01	Q	LYFT	12.65	12.89	12.41	12.89	0.40	9,334,983	28,006	12.90	12.94
2024-01-31	Q	LYFT	12.61	13.09	12.39	12.49	-0.20	9,636,892	27,968	12.51	12.75
2024-01-30	Q	LYFT	12.95	13.06	12.59	12.69	-0.39	8,471,356	25,341	12.54	12.64