NasdaqGS - Nasdaq Real Time Price
USD
Lyft, Inc. (LYFT)
17.09
-0.75
(-4.20%)
At close: November 6 at 4:00:01 PM EST
17.10
+0.01
(+0.06%)
After hours: November 6 at 7:43:35 PM EST
Trade Lyft on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
16.63 | 17.14 | 16.33 | 17.09 | 17.09 | 23,907,600 |
|
Nov 5, 2026
|
18.76 | 18.83 | 17.68 | 17.84 | 17.84 | 19,125,600 |
|
Nov 4, 2026
|
17.16 | 18.84 | 17.09 | 18.74 | 18.74 | 24,268,500 |
|
Nov 3, 2026
|
16.52 | 16.80 | 16.31 | 16.67 | 16.67 | 9,460,400 |
|
Nov 2, 2026
|
16.35 | 16.99 | 16.21 | 16.62 | 16.62 | 10,644,800 |
|
Oct 30, 2026
|
16.33 | 16.36 | 15.84 | 16.16 | 16.16 | 8,110,400 |
|
Oct 29, 2026
|
16.40 | 16.45 | 15.81 | 16.41 | 16.41 | 6,316,200 |
|
Oct 28, 2026
|
16.71 | 16.80 | 16.13 | 16.34 | 16.34 | 8,736,700 |
|
Oct 27, 2026
|
17.06 | 17.07 | 16.73 | 16.79 | 16.79 | 7,218,000 |
|
Oct 26, 2026
|
16.92 | 17.22 | 16.68 | 17.06 | 17.06 | 11,954,900 |
|
Oct 23, 2026
|
17.23 | 17.38 | 16.81 | 16.94 | 16.94 | 6,637,200 |
|
Oct 22, 2026
|
16.69 | 17.54 | 16.65 | 17.43 | 17.43 | 10,735,200 |
|
Oct 21, 2026
|
17.23 | 17.35 | 16.79 | 16.79 | 16.79 | 10,952,500 |
|
Oct 20, 2026
|
16.90 | 17.48 | 16.87 | 17.25 | 17.25 | 9,215,800 |
|
Oct 19, 2026
|
16.70 | 17.10 | 16.54 | 16.99 | 16.99 | 10,023,300 |
|
Oct 16, 2026
|
17.17 | 17.27 | 16.49 | 16.82 | 16.82 | 9,402,900 |
|
Oct 15, 2026
|
16.40 | 17.19 | 16.40 | 17.16 | 17.16 | 11,265,600 |
|
Oct 14, 2026
|
16.23 | 16.59 | 15.93 | 16.48 | 16.48 | 12,742,100 |
|
Oct 13, 2026
|
16.03 | 16.51 | 15.98 | 16.38 | 16.38 | 12,307,400 |
|
Oct 12, 2026
|
16.30 | 16.34 | 15.74 | 16.11 | 16.11 | 10,630,700 |
|
Oct 9, 2026
|
16.08 | 16.46 | 16.03 | 16.22 | 16.22 | 7,954,600 |
|
Oct 8, 2026
|
15.51 | 16.19 | 15.49 | 16.13 | 16.13 | 13,505,000 |
|
Oct 7, 2026
|
15.55 | 15.76 | 15.40 | 15.60 | 15.60 | 9,741,500 |
|
Oct 6, 2026
|
15.85 | 15.93 | 15.53 | 15.76 | 15.76 | 7,756,800 |
|
Oct 5, 2026
|
15.45 | 15.80 | 15.44 | 15.73 | 15.73 | 11,471,500 |
|
Oct 2, 2026
|
15.32 | 15.52 | 15.15 | 15.46 | 15.46 | 8,248,500 |
|
Oct 1, 2026
|
15.01 | 15.22 | 14.77 | 15.21 | 15.21 | 7,711,500 |
|
Sep 30, 2026
|
15.21 | 15.32 | 14.92 | 15.01 | 15.01 | 7,965,800 |
|
Sep 29, 2026
|
15.00 | 15.34 | 14.90 | 15.07 | 15.07 | 8,589,100 |
|
Sep 28, 2026
|
14.73 | 14.91 | 14.44 | 14.88 | 14.88 | 6,825,400 |
|
Sep 25, 2026
|
14.84 | 15.04 | 14.73 | 14.86 | 14.86 | 5,132,000 |
|
Sep 24, 2026
|
14.77 | 14.93 | 14.46 | 14.75 | 14.75 | 7,780,700 |
|
Sep 23, 2026
|
14.92 | 14.98 | 14.57 | 14.77 | 14.77 | 8,912,900 |
|
Sep 22, 2026
|
15.56 | 15.60 | 14.84 | 14.90 | 14.90 | 10,231,500 |
|
Sep 21, 2026
|
15.20 | 15.42 | 15.07 | 15.27 | 15.27 | 7,734,300 |
|
Sep 18, 2026
|
15.40 | 15.50 | 15.07 | 15.10 | 15.10 | 15,098,300 |
|
Sep 17, 2026
|
15.43 | 15.55 | 15.07 | 15.50 | 15.50 | 8,965,400 |
|
Sep 16, 2026
|
15.66 | 15.88 | 15.43 | 15.69 | 15.69 | 8,183,900 |
|
Sep 15, 2026
|
15.68 | 15.97 | 15.50 | 15.69 | 15.69 | 10,879,700 |
|
Sep 14, 2026
|
15.46 | 15.92 | 15.42 | 15.90 | 15.90 | 9,767,300 |
|
Sep 11, 2026
|
15.14 | 15.34 | 14.94 | 15.32 | 15.32 | 8,852,000 |
|
Sep 10, 2026
|
14.71 | 15.18 | 14.53 | 15.02 | 15.02 | 9,143,400 |
|
Sep 9, 2026
|
15.77 | 15.81 | 14.88 | 14.90 | 14.90 | 17,392,500 |
|
Sep 8, 2026
|
16.60 | 16.64 | 15.95 | 16.24 | 16.24 | 15,625,800 |
|
Sep 4, 2026
|
17.32 | 17.47 | 16.69 | 16.72 | 16.72 | 9,083,600 |
|
Sep 3, 2026
|
17.54 | 17.98 | 17.19 | 17.28 | 17.28 | 8,794,900 |
|
Sep 2, 2026
|
16.82 | 17.44 | 16.71 | 17.35 | 17.35 | 8,982,600 |
|
Sep 1, 2026
|
16.57 | 17.03 | 16.54 | 16.77 | 16.77 | 10,264,300 |
|
Aug 31, 2026
|
17.49 | 17.72 | 16.85 | 16.90 | 16.90 | 9,883,300 |
|
Aug 28, 2026
|
17.38 | 17.88 | 17.38 | 17.70 | 17.70 | 8,949,400 |
|
Aug 27, 2026
|
17.34 | 17.52 | 17.02 | 17.35 | 17.35 | 6,763,800 |
|
Aug 26, 2026
|
17.68 | 17.80 | 17.07 | 17.39 | 17.39 | 14,066,700 |
|
Aug 25, 2026
|
17.68 | 17.97 | 17.36 | 17.65 | 17.65 | 10,384,500 |
|
Aug 24, 2026
|
17.47 | 17.87 | 17.35 | 17.68 | 17.68 | 9,504,700 |
|
Aug 21, 2026
|
17.45 | 17.66 | 17.17 | 17.47 | 17.47 | 8,605,100 |
|
Aug 20, 2026
|
17.25 | 17.69 | 17.04 | 17.40 | 17.40 | 9,499,200 |
|
Aug 19, 2026
|
16.88 | 17.80 | 16.82 | 17.43 | 17.43 | 12,410,900 |
|
Aug 18, 2026
|
17.07 | 17.51 | 16.84 | 16.93 | 16.93 | 7,515,000 |
|
Aug 17, 2026
|
17.47 | 17.58 | 17.15 | 17.22 | 17.22 | 6,030,300 |
|
Aug 14, 2026
|
17.22 | 17.60 | 17.16 | 17.48 | 17.48 | 6,689,200 |
|
Aug 13, 2026
|
16.67 | 17.19 | 16.42 | 17.13 | 17.13 | 11,834,900 |
|
Aug 12, 2026
|
17.50 | 17.58 | 16.36 | 16.58 | 16.58 | 15,038,400 |
|
Aug 11, 2026
|
17.17 | 17.75 | 17.15 | 17.54 | 17.54 | 11,321,500 |
|
Aug 10, 2026
|
17.43 | 17.73 | 17.04 | 17.26 | 17.26 | 14,324,200 |
|
Aug 7, 2026
|
16.82 | 17.56 | 16.41 | 17.46 | 17.46 | 23,957,300 |
|
Aug 6, 2026
|
16.27 | 16.42 | 16.06 | 16.30 | 16.30 | 15,577,800 |
|
Aug 5, 2026
|
16.57 | 16.77 | 16.14 | 16.48 | 16.48 | 11,870,800 |
|
Aug 4, 2026
|
16.33 | 16.80 | 16.28 | 16.73 | 16.73 | 8,797,700 |
|
Aug 3, 2026
|
16.02 | 16.40 | 15.92 | 16.38 | 16.38 | 10,260,600 |
|
Jul 31, 2026
|
15.64 | 15.92 | 15.36 | 15.86 | 15.86 | 9,565,300 |
|
Jul 30, 2026
|
15.60 | 15.60 | 15.13 | 15.55 | 15.55 | 9,710,200 |
|
Jul 29, 2026
|
15.24 | 15.89 | 15.13 | 15.44 | 15.44 | 12,712,300 |
|
Jul 28, 2026
|
15.13 | 15.46 | 15.01 | 15.45 | 15.45 | 8,917,500 |
|
Jul 27, 2026
|
14.43 | 15.26 | 14.37 | 15.09 | 15.09 | 14,549,000 |
|
Jul 24, 2026
|
13.84 | 14.65 | 13.84 | 14.20 | 14.20 | 17,961,900 |
|
Jul 23, 2026
|
14.67 | 14.69 | 13.49 | 14.02 | 14.02 | 23,056,400 |
|
Jul 22, 2026
|
15.19 | 15.20 | 14.49 | 14.66 | 14.66 | 11,124,100 |
|
Jul 21, 2026
|
15.40 | 15.79 | 15.09 | 15.19 | 15.19 | 11,036,400 |
|
Jul 20, 2026
|
15.59 | 15.77 | 15.18 | 15.43 | 15.43 | 12,179,700 |
|
Jul 17, 2026
|
15.75 | 15.96 | 15.39 | 15.52 | 15.52 | 9,608,100 |
|
Jul 16, 2026
|
16.37 | 16.52 | 15.81 | 15.98 | 15.98 | 8,324,700 |
|
Jul 15, 2026
|
15.75 | 16.41 | 15.60 | 16.23 | 16.23 | 11,789,400 |
|
Jul 14, 2026
|
15.57 | 15.74 | 15.37 | 15.61 | 15.61 | 8,258,200 |
|
Jul 13, 2026
|
15.74 | 16.06 | 15.54 | 15.67 | 15.67 | 8,445,500 |
|
Jul 10, 2026
|
15.88 | 16.18 | 15.52 | 15.61 | 15.61 | 8,841,100 |
|
Jul 9, 2026
|
15.05 | 15.77 | 14.98 | 15.74 | 15.74 | 9,414,100 |
|
Jul 8, 2026
|
15.34 | 15.51 | 14.85 | 15.17 | 15.17 | 10,246,800 |
|
Jul 7, 2026
|
15.53 | 15.88 | 15.36 | 15.44 | 15.44 | 11,393,200 |
|
Jul 6, 2026
|
15.40 | 15.73 | 15.21 | 15.39 | 15.39 | 11,499,300 |
|
Jul 2, 2026
|
14.86 | 15.39 | 14.73 | 15.37 | 15.37 | 8,784,100 |
|
Jul 1, 2026
|
14.80 | 15.11 | 14.74 | 14.83 | 14.83 | 11,066,900 |
|
Jun 30, 2026
|
15.19 | 15.51 | 14.59 | 14.61 | 14.61 | 13,317,800 |
|
Jun 29, 2026
|
14.41 | 15.31 | 14.41 | 15.25 | 15.25 | 21,288,800 |
|
Jun 26, 2026
|
14.00 | 14.58 | 14.00 | 14.27 | 14.27 | 14,442,400 |
|
Jun 25, 2026
|
14.66 | 14.80 | 14.01 | 14.08 | 14.08 | 11,984,100 |
|
Jun 24, 2026
|
13.87 | 14.78 | 13.86 | 14.40 | 14.40 | 16,122,100 |
|
Jun 23, 2026
|
14.22 | 14.33 | 13.77 | 13.82 | 13.82 | 11,441,900 |
|
Jun 22, 2026
|
14.28 | 14.67 | 14.10 | 14.22 | 14.22 | 15,054,000 |
|
Jun 18, 2026
|
14.19 | 14.51 | 14.16 | 14.28 | 14.28 | 20,384,600 |
|
Jun 17, 2026
|
14.60 | 14.72 | 14.06 | 14.15 | 14.15 | 17,677,100 |
|
Jun 16, 2026
|
14.30 | 14.48 | 14.20 | 14.28 | 14.28 | 14,281,100 |
|
Jun 15, 2026
|
13.80 | 14.46 | 13.77 | 14.24 | 14.24 | 13,097,600 |
|
Jun 12, 2026
|
13.70 | 13.84 | 13.48 | 13.54 | 13.54 | 10,586,400 |
|
Jun 11, 2026
|
13.40 | 13.76 | 13.16 | 13.71 | 13.71 | 11,689,200 |
|
Jun 10, 2026
|
13.74 | 14.02 | 13.38 | 13.39 | 13.39 | 9,677,400 |
|
Jun 9, 2026
|
14.04 | 14.32 | 13.65 | 13.87 | 13.87 | 12,745,100 |
|
Jun 8, 2026
|
13.67 | 14.17 | 13.58 | 14.02 | 14.02 | 11,318,200 |
|
Jun 5, 2026
|
14.07 | 14.27 | 13.53 | 13.65 | 13.65 | 9,359,900 |
|
Jun 4, 2026
|
14.26 | 14.63 | 14.06 | 14.12 | 14.12 | 12,482,300 |
|
Jun 3, 2026
|
14.07 | 14.12 | 13.77 | 14.09 | 14.09 | 10,375,800 |
|
Jun 2, 2026
|
14.57 | 14.60 | 13.99 | 14.11 | 14.11 | 15,982,000 |
|
Jun 1, 2026
|
14.35 | 15.28 | 14.15 | 14.86 | 14.86 | 29,332,100 |
|
May 29, 2026
|
13.83 | 14.23 | 13.72 | 14.11 | 14.11 | 14,703,400 |
|
May 28, 2026
|
13.58 | 13.98 | 13.38 | 13.82 | 13.82 | 10,387,400 |
|
May 27, 2026
|
13.61 | 13.96 | 13.57 | 13.70 | 13.70 | 10,170,300 |
|
May 26, 2026
|
13.81 | 13.98 | 13.55 | 13.58 | 13.58 | 13,448,700 |
|
May 22, 2026
|
13.45 | 13.93 | 13.44 | 13.90 | 13.90 | 15,621,400 |
|
May 21, 2026
|
13.22 | 13.60 | 13.02 | 13.48 | 13.48 | 16,820,300 |
|
May 20, 2026
|
13.16 | 13.44 | 12.80 | 13.35 | 13.35 | 18,320,500 |
|
May 19, 2026
|
13.44 | 13.67 | 13.07 | 13.18 | 13.18 | 15,149,700 |
|
May 18, 2026
|
12.90 | 13.69 | 12.84 | 13.37 | 13.37 | 19,868,200 |
|
May 15, 2026
|
12.93 | 13.05 | 12.76 | 12.97 | 12.97 | 17,648,500 |
|
May 14, 2026
|
13.65 | 13.69 | 13.00 | 13.05 | 13.05 | 22,033,600 |
|
May 13, 2026
|
13.88 | 13.89 | 13.40 | 13.68 | 13.68 | 13,490,300 |
|
May 12, 2026
|
13.99 | 13.99 | 13.29 | 13.88 | 13.88 | 14,326,100 |
|
May 11, 2026
|
14.31 | 14.84 | 13.83 | 13.87 | 13.87 | 15,750,100 |
|
May 8, 2026
|
14.11 | 14.63 | 13.80 | 14.35 | 14.35 | 28,551,900 |
|
May 7, 2026
|
14.41 | 14.60 | 14.01 | 14.16 | 14.16 | 22,928,600 |
|
May 6, 2026
|
14.40 | 14.63 | 14.15 | 14.23 | 14.23 | 16,392,900 |
|
May 5, 2026
|
14.10 | 14.28 | 14.01 | 14.09 | 14.09 | 14,238,600 |
|
May 4, 2026
|
14.41 | 14.59 | 14.00 | 14.06 | 14.06 | 13,835,100 |
|
May 1, 2026
|
14.32 | 14.49 | 14.19 | 14.42 | 14.42 | 12,719,900 |
|
Apr 30, 2026
|
14.43 | 14.43 | 13.93 | 14.15 | 14.15 | 10,820,400 |
|
Apr 29, 2026
|
14.10 | 14.40 | 13.85 | 14.34 | 14.34 | 12,564,300 |
|
Apr 28, 2026
|
14.45 | 14.67 | 14.16 | 14.22 | 14.22 | 7,577,300 |
|
Apr 27, 2026
|
14.28 | 14.73 | 14.26 | 14.49 | 14.49 | 10,862,900 |
|
Apr 24, 2026
|
14.13 | 14.32 | 13.86 | 14.24 | 14.24 | 10,399,300 |
|
Apr 23, 2026
|
14.41 | 14.52 | 13.88 | 14.03 | 14.03 | 9,857,700 |
|
Apr 22, 2026
|
14.97 | 14.98 | 14.27 | 14.44 | 14.44 | 11,126,300 |
|
Apr 21, 2026
|
14.50 | 15.09 | 14.43 | 14.75 | 14.75 | 14,795,500 |
|
Apr 20, 2026
|
14.68 | 14.69 | 14.18 | 14.42 | 14.42 | 22,331,100 |
|
Apr 17, 2026
|
15.00 | 15.34 | 14.77 | 14.95 | 14.95 | 12,294,500 |
|
Apr 16, 2026
|
14.71 | 14.99 | 14.66 | 14.72 | 14.72 | 11,669,600 |
|
Apr 15, 2026
|
13.85 | 14.79 | 13.83 | 14.66 | 14.66 | 17,498,900 |
|
Apr 14, 2026
|
13.63 | 13.96 | 13.53 | 13.71 | 13.71 | 11,768,800 |
|
Apr 13, 2026
|
13.15 | 13.60 | 12.91 | 13.60 | 13.60 | 13,619,400 |
|
Apr 10, 2026
|
13.37 | 13.58 | 13.11 | 13.23 | 13.23 | 9,894,200 |
|
Apr 9, 2026
|
13.45 | 13.58 | 13.17 | 13.22 | 13.22 | 14,050,800 |
|
Apr 8, 2026
|
14.25 | 14.40 | 13.20 | 13.46 | 13.46 | 16,686,300 |
|
Apr 7, 2026
|
13.55 | 14.11 | 13.53 | 13.77 | 13.77 | 13,588,300 |
|
Apr 6, 2026
|
13.32 | 13.83 | 13.31 | 13.70 | 13.70 | 10,004,000 |
|
Apr 2, 2026
|
13.03 | 13.43 | 12.84 | 13.34 | 13.34 | 9,389,900 |
|
Apr 1, 2026
|
13.41 | 13.55 | 13.04 | 13.29 | 13.29 | 12,291,900 |
|
Mar 31, 2026
|
12.79 | 13.38 | 12.63 | 13.30 | 13.30 | 18,025,200 |
|
Mar 30, 2026
|
12.82 | 12.90 | 12.46 | 12.65 | 12.65 | 12,106,500 |
|
Mar 27, 2026
|
12.88 | 12.94 | 12.48 | 12.86 | 12.86 | 14,037,500 |
|
Mar 26, 2026
|
13.09 | 13.41 | 12.98 | 12.99 | 12.99 | 12,927,100 |
|
Mar 25, 2026
|
13.37 | 13.57 | 13.08 | 13.26 | 13.26 | 10,112,500 |
|
Mar 24, 2026
|
13.17 | 13.27 | 13.00 | 13.16 | 13.16 | 13,692,300 |
|
Mar 23, 2026
|
13.68 | 13.75 | 13.13 | 13.34 | 13.34 | 16,074,000 |
|
Mar 20, 2026
|
13.27 | 13.68 | 13.05 | 13.47 | 13.47 | 84,222,200 |
|
Mar 19, 2026
|
13.20 | 13.60 | 13.15 | 13.38 | 13.38 | 13,329,500 |
|
Mar 18, 2026
|
13.89 | 13.99 | 13.46 | 13.46 | 13.46 | 14,490,900 |
|
Mar 17, 2026
|
14.04 | 14.34 | 13.91 | 14.04 | 14.04 | 19,074,100 |
|
Mar 16, 2026
|
13.25 | 13.70 | 13.23 | 13.55 | 13.55 | 18,581,600 |
|
Mar 13, 2026
|
12.98 | 13.24 | 12.94 | 13.07 | 13.07 | 14,834,900 |
|
Mar 12, 2026
|
13.23 | 13.48 | 12.89 | 12.95 | 12.95 | 15,011,400 |
|
Mar 11, 2026
|
13.41 | 13.63 | 13.13 | 13.31 | 13.31 | 12,802,200 |
|
Mar 10, 2026
|
13.73 | 13.84 | 13.24 | 13.25 | 13.25 | 16,445,700 |
|
Mar 9, 2026
|
13.34 | 13.85 | 13.16 | 13.76 | 13.76 | 22,956,800 |
|
Mar 6, 2026
|
13.00 | 13.30 | 12.97 | 13.25 | 13.25 | 10,871,400 |
|
Mar 5, 2026
|
13.80 | 14.09 | 13.13 | 13.18 | 13.18 | 20,069,900 |
|
Mar 4, 2026
|
13.41 | 13.86 | 13.20 | 13.84 | 13.84 | 20,907,300 |
|
Mar 3, 2026
|
13.60 | 13.93 | 12.83 | 13.21 | 13.21 | 24,698,500 |
|
Mar 2, 2026
|
13.46 | 13.87 | 13.34 | 13.73 | 13.73 | 13,832,600 |
|
Feb 27, 2026
|
13.89 | 13.96 | 13.74 | 13.84 | 13.84 | 15,573,400 |
|
Feb 26, 2026
|
13.49 | 14.14 | 13.48 | 14.10 | 14.10 | 16,320,700 |
|
Feb 25, 2026
|
13.53 | 13.58 | 13.16 | 13.40 | 13.40 | 16,062,300 |
|
Feb 24, 2026
|
13.20 | 13.68 | 13.14 | 13.53 | 13.53 | 14,060,600 |
|
Feb 23, 2026
|
13.70 | 13.75 | 13.16 | 13.29 | 13.29 | 16,771,400 |
|
Feb 20, 2026
|
13.70 | 14.02 | 13.59 | 13.95 | 13.95 | 15,742,500 |
|
Feb 19, 2026
|
13.80 | 14.02 | 13.60 | 13.90 | 13.90 | 15,201,600 |
|
Feb 18, 2026
|
13.40 | 13.87 | 13.29 | 13.71 | 13.71 | 17,521,100 |
|
Feb 17, 2026
|
13.23 | 13.44 | 13.07 | 13.30 | 13.30 | 16,806,900 |
|
Feb 13, 2026
|
13.21 | 13.46 | 13.05 | 13.27 | 13.27 | 22,891,000 |
|
Feb 12, 2026
|
13.98 | 14.10 | 12.93 | 13.05 | 13.05 | 30,626,900 |
|
Feb 11, 2026
|
14.22 | 15.10 | 13.88 | 13.99 | 13.99 | 74,349,900 |
|
Feb 10, 2026
|
16.60 | 17.10 | 16.50 | 16.85 | 16.85 | 35,201,800 |
|
Feb 9, 2026
|
16.43 | 16.90 | 16.41 | 16.61 | 16.61 | 17,775,800 |
|
Feb 6, 2026
|
15.84 | 16.56 | 15.81 | 16.46 | 16.46 | 17,422,000 |
|
Feb 5, 2026
|
16.00 | 16.33 | 15.68 | 15.84 | 15.84 | 16,717,200 |
|
Feb 4, 2026
|
16.70 | 16.73 | 15.89 | 16.16 | 16.16 | 19,212,400 |
|
Feb 3, 2026
|
17.36 | 17.36 | 16.44 | 16.76 | 16.76 | 17,934,200 |
|
Feb 2, 2026
|
16.85 | 17.47 | 16.60 | 17.26 | 17.26 | 12,651,400 |
|
Jan 30, 2026
|
17.67 | 17.69 | 16.72 | 16.87 | 16.87 | 14,521,900 |
|
Jan 29, 2026
|
17.20 | 18.07 | 17.14 | 17.75 | 17.75 | 16,306,700 |
|
Jan 28, 2026
|
17.73 | 17.75 | 17.16 | 17.20 | 17.20 | 12,358,900 |
|
Jan 27, 2026
|
18.12 | 18.12 | 17.51 | 17.54 | 17.54 | 9,538,800 |
|
Jan 26, 2026
|
18.01 | 18.29 | 17.88 | 17.98 | 17.98 | 12,654,800 |
|
Jan 23, 2026
|
18.16 | 18.43 | 17.51 | 17.90 | 17.90 | 13,744,000 |
|
Jan 22, 2026
|
18.62 | 18.99 | 17.81 | 18.20 | 18.20 | 18,242,300 |
|
Jan 21, 2026
|
18.40 | 18.65 | 18.10 | 18.49 | 18.49 | 11,617,500 |
|
Jan 20, 2026
|
18.08 | 18.37 | 17.80 | 18.20 | 18.20 | 10,362,300 |
|
Jan 16, 2026
|
18.82 | 18.99 | 18.32 | 18.33 | 18.33 | 15,530,300 |
|
Jan 15, 2026
|
19.05 | 19.38 | 18.69 | 18.88 | 18.88 | 13,386,600 |
|
Jan 14, 2026
|
19.19 | 19.19 | 18.69 | 18.92 | 18.92 | 10,352,900 |
|
Jan 13, 2026
|
19.67 | 19.69 | 18.96 | 19.25 | 19.25 | 12,571,200 |
|
Jan 12, 2026
|
19.16 | 19.83 | 18.99 | 19.69 | 19.69 | 11,422,300 |
|
Jan 9, 2026
|
19.48 | 19.58 | 18.97 | 19.21 | 19.21 | 9,914,800 |
|
Jan 8, 2026
|
19.64 | 19.64 | 19.07 | 19.44 | 19.44 | 9,234,500 |
|
Jan 7, 2026
|
20.06 | 20.15 | 19.61 | 19.64 | 19.64 | 7,940,600 |
|
Jan 6, 2026
|
19.16 | 20.00 | 19.04 | 19.86 | 19.86 | 12,493,300 |
|
Jan 5, 2026
|
19.87 | 19.96 | 19.01 | 19.15 | 19.15 | 11,765,500 |
|
Jan 2, 2026
|
19.71 | 19.88 | 19.40 | 19.79 | 19.79 | 7,675,500 |
|
Dec 31, 2025
|
19.27 | 19.43 | 19.18 | 19.37 | 19.37 | 6,019,300 |
|
Dec 30, 2025
|
19.15 | 19.43 | 19.08 | 19.31 | 19.31 | 7,255,900 |
|
Dec 29, 2025
|
19.33 | 19.45 | 19.11 | 19.15 | 19.15 | 9,727,600 |
|
Dec 26, 2025
|
19.56 | 19.78 | 19.25 | 19.67 | 19.67 | 5,288,300 |
|
Dec 24, 2025
|
19.52 | 19.66 | 19.13 | 19.61 | 19.61 | 4,677,100 |
|
Dec 23, 2025
|
19.83 | 19.99 | 19.50 | 19.60 | 19.60 | 5,978,600 |
|
Dec 22, 2025
|
19.82 | 20.51 | 19.68 | 19.95 | 19.95 | 14,227,700 |
|
Dec 19, 2025
|
19.22 | 19.53 | 18.75 | 19.42 | 19.42 | 17,045,800 |
|
Dec 18, 2025
|
19.59 | 20.11 | 19.55 | 19.86 | 19.86 | 13,360,900 |
|
Dec 17, 2025
|
19.22 | 19.68 | 19.09 | 19.18 | 19.18 | 10,553,900 |
|
Dec 16, 2025
|
19.12 | 19.46 | 18.90 | 19.19 | 19.19 | 9,800,400 |
|
Dec 15, 2025
|
20.19 | 20.21 | 18.61 | 19.12 | 19.12 | 20,499,100 |
|
Dec 12, 2025
|
20.53 | 20.75 | 20.21 | 20.37 | 20.37 | 9,442,900 |
|
Dec 11, 2025
|
20.13 | 20.62 | 19.88 | 20.52 | 20.52 | 14,279,100 |
|
Dec 10, 2025
|
21.53 | 21.74 | 19.78 | 20.32 | 20.32 | 23,333,800 |
|
Dec 9, 2025
|
22.15 | 22.49 | 21.75 | 21.78 | 21.78 | 9,772,300 |
|
Dec 8, 2025
|
22.97 | 23.25 | 22.47 | 22.49 | 22.49 | 12,344,100 |
|
Dec 5, 2025
|
22.50 | 23.33 | 22.44 | 22.97 | 22.97 | 11,901,300 |
|
Dec 4, 2025
|
22.40 | 22.60 | 21.91 | 22.52 | 22.52 | 9,324,200 |
|
Dec 3, 2025
|
22.53 | 22.88 | 22.21 | 22.33 | 22.33 | 10,299,600 |
|
Dec 2, 2025
|
21.60 | 22.61 | 21.55 | 22.24 | 22.24 | 13,114,400 |
|
Dec 1, 2025
|
20.81 | 21.83 | 20.68 | 21.44 | 21.44 | 14,531,000 |
|
Nov 28, 2025
|
20.25 | 21.16 | 20.15 | 21.03 | 21.03 | 6,815,000 |
|
Nov 26, 2025
|
19.78 | 20.74 | 19.72 | 20.16 | 20.16 | 13,905,500 |
|
Nov 25, 2025
|
19.78 | 19.78 | 19.31 | 19.63 | 19.63 | 10,894,600 |
|
Nov 24, 2025
|
20.10 | 20.60 | 19.83 | 19.88 | 19.88 | 12,744,800 |
|
Nov 21, 2025
|
19.71 | 20.01 | 18.85 | 19.78 | 19.78 | 19,166,500 |
|
Nov 20, 2025
|
21.52 | 21.81 | 19.67 | 19.76 | 19.76 | 20,912,300 |
|
Nov 19, 2025
|
21.65 | 21.98 | 20.92 | 21.21 | 21.21 | 11,118,500 |
|
Nov 18, 2025
|
21.33 | 21.95 | 21.25 | 21.70 | 21.70 | 16,044,800 |
|
Nov 17, 2025
|
22.93 | 23.00 | 21.41 | 21.58 | 21.58 | 18,131,800 |
|
Nov 14, 2025
|
23.05 | 23.73 | 22.67 | 23.14 | 23.14 | 14,897,700 |
|
Nov 13, 2025
|
24.48 | 24.59 | 23.33 | 23.80 | 23.80 | 20,337,300 |
|
Nov 12, 2025
|
24.45 | 25.54 | 24.30 | 24.57 | 24.57 | 26,933,800 |
|
Nov 11, 2025
|
23.73 | 24.21 | 23.06 | 24.18 | 24.18 | 29,022,500 |
|
Nov 10, 2025
|
22.41 | 23.87 | 22.18 | 23.72 | 23.72 | 44,578,700 |
|
Nov 7, 2025
|
21.06 | 22.10 | 20.52 | 22.04 | 22.04 | 21,615,900 |
