Stockscreener 앱 받기
19.42
7.30%
-1.53
시간 외 거래:
19.44
0.02
+0.10%
Lyft Inc 주식 (LYFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $20.23 | $19.39 | $0.84 | 16,972,323.0 | -7.30% |
| 2025-11-03 | $21.07 | $20.48 | $0.583 | 16,072,245.0 | +2.39% |
| 2025-10-31 | $20.64 | $19.90 | $0.735 | 17,451,827.0 | +3.59% |
| 2025-10-30 | $20.22 | $19.58 | $0.64 | 16,444,754.0 | -1.35% |
| 2025-10-29 | $20.38 | $19.77 | $0.61 | 13,959,718.0 | -0.05% |
| 2025-10-28 | $20.82 | $20.01 | $0.81 | 11,372,914.0 | -2.91% |
| 2025-10-27 | $20.78 | $20.20 | $0.58 | 14,702,704.0 | +0.78% |
| 2025-10-24 | $20.97 | $20.38 | $0.591 | 10,890,071.0 | -0.49% |
| 2025-10-23 | $20.68 | $20.24 | $0.44 | 8,231,772.0 | +1.53% |
| 2025-10-22 | $20.60 | $19.84 | $0.76 | 13,296,180.0 | -1.84% |
| 2025-10-21 | $20.82 | $20.00 | $0.815 | 11,835,743.0 | +2.13% |
| 2025-10-20 | $20.44 | $19.63 | $0.81 | 10,339,212.0 | +3.48% |
| 2025-10-17 | $19.76 | $19.35 | $0.41 | 10,258,113.0 | -1.71% |
| 2025-10-16 | $20.32 | $19.62 | $0.705 | 12,745,212.0 | -0.65% |
| 2025-10-15 | $20.73 | $19.81 | $0.9191 | 11,089,653.0 | -0.65% |
| 2025-10-14 | $20.59 | $19.48 | $1.11 | 13,871,963.0 | +0.70% |
| 2025-10-13 | $20.03 | $19.19 | $0.84 | 12,525,857.0 | +3.84% |
| 2025-10-10 | $19.93 | $18.86 | $1.07 | 18,529,085.0 | -2.38% |
| 2025-10-09 | $21.48 | $19.64 | $1.84 | 26,635,638.0 | -6.81% |
| 2025-10-08 | $21.44 | $20.78 | $0.6531 | 13,913,066.0 | -0.09% |
| 2025-10-07 | $22.12 | $20.62 | $1.50 | 15,993,284.0 | -2.58% |
Lyft Inc 주식 (LYFT) 연도별 가격 이력
이 심층 분석에서는 Lyft Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lyft Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lyft Inc 주식 (LYFT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.07 | $19.39 | $1.68 | 50,016,891.0 | -5.08% |
| 2025-10 | $22.70 | $18.86 | $3.85 | 332,698,143.0 | -7.04% |
| 2025-09 | $23.50 | $15.56 | $7.94 | 560,904,648.0 | +35.70% |
| 2025-08 | $17.42 | $13.16 | $4.26 | 451,101,870.0 | +15.36% |
| 2025-07 | $16.61 | $13.71 | $2.90 | 286,839,891.0 | -10.79% |
| 2025-06 | $16.10 | $14.20 | $1.90 | 279,214,001.0 | +3.41% |
| 2025-05 | $17.52 | $12.30 | $5.21 | 476,035,271.0 | +22.90% |
| 2025-04 | $13.00 | $9.66 | $3.34 | 302,602,533.0 | +4.47% |
| 2025-03 | $13.51 | $11.11 | $2.40 | 350,073,126.0 | -11.02% |
| 2025-02 | $15.35 | $12.06 | $3.29 | 495,467,176.0 | -1.48% |
| 2025-01 | $14.88 | $12.58 | $2.30 | 286,129,019.0 | +4.96% |
Lyft Inc 주식 (LYFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.62 | $12.76 | $4.86 | 261,829,977.0 | -24.83% |
| 2024-11 | $19.07 | $13.07 | $6.00 | 369,902,078.0 | +33.85% |
| 2024-10 | $14.18 | $11.99 | $2.19 | 250,270,068.0 | +1.73% |
| 2024-09 | $13.79 | $10.62 | $3.17 | 234,672,408.0 | +9.25% |
| 2024-08 | $12.16 | $8.93 | $3.23 | 380,416,934.0 | -3.15% |
| 2024-07 | $14.16 | $11.79 | $2.37 | 288,625,832.0 | -14.54% |
| 2024-06 | $17.29 | $13.19 | $4.10 | 300,376,645.0 | -9.67% |
| 2024-05 | $18.40 | $15.27 | $3.13 | 286,480,538.0 | -0.19% |
| 2024-04 | $19.64 | $15.60 | $4.04 | 251,838,639.0 | -19.17% |
| 2024-03 | $20.82 | $15.71 | $5.11 | 303,244,285.0 | +21.85% |
| 2024-02 | $19.43 | $11.69 | $7.74 | 558,532,320.0 | +27.14% |
| 2024-01 | $14.81 | $12.27 | $2.54 | 219,637,509.0 | -16.68% |
Lyft Inc 주식 (LYFT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.95 | $11.57 | $4.38 | 345,474,978.0 | +27.79% |
| 2023-11 | $12.04 | $8.85 | $3.19 | 369,030,331.0 | +27.92% |
| 2023-10 | $11.68 | $8.94 | $2.74 | 231,298,496.0 | -13.00% |
| 2023-09 | $12.45 | $9.72 | $2.72 | 220,839,629.0 | -10.53% |
| 2023-08 | $12.54 | $10.14 | $2.40 | 399,130,121.0 | -7.32% |
| 2023-07 | $12.79 | $9.44 | $3.35 | 292,850,387.0 | +32.53% |
| 2023-06 | $11.08 | $8.94 | $2.14 | 295,142,512.0 | +6.32% |
| 2023-05 | $11.24 | $7.85 | $3.39 | 493,364,933.0 | -12.00% |
| 2023-04 | $10.66 | $9.03 | $1.63 | 300,924,118.0 | +10.57% |
| 2023-03 | $10.53 | $8.19 | $2.34 | 471,142,437.0 | -7.30% |
| 2023-02 | $18.36 | $9.92 | $8.44 | 559,098,703.0 | -38.46% |
| 2023-01 | $16.53 | $10.97 | $5.56 | 274,925,359.0 | +47.46% |
0.65%
0.80%
자본화:
|
볼륨(24시간):