Skip to main content
logo
Lyft, Inc. (BIT:1LYFT)
Italy flag Italy · Delayed Price · Currency is EUR
12.12
-2.02 (-14.31%)
At close: Feb 11, 2026

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202612.3412.3411.8312.1212.12-14.31%7,667
Feb 10, 202614.1514.1514.1514.1514.151.00%-
Feb 9, 202614.0114.0114.0114.0114.011.95%-
Feb 6, 202613.7413.7413.7413.7413.740.44%-
Feb 5, 202613.6813.6813.6813.6813.68-2.37%-
Feb 4, 202614.1414.2013.9314.0114.01-1.34%1,508
Feb 3, 202614.7014.7014.7014.2014.20-2.43%1,000
Feb 2, 202614.1314.1314.1314.5514.551.03%53
Jan 30, 202614.8814.9514.5414.4114.41-3.16%109
Jan 29, 202614.8814.8814.8814.8814.881.74%-
Jan 28, 202614.6214.6214.6214.6214.62-1.26%-
Jan 27, 202615.2515.2515.2514.8114.81-3.71%500
Jan 26, 202615.3815.3815.3815.3815.38--
Jan 23, 202615.4815.4815.4815.3815.38-3.51%50
Jan 22, 202615.9415.9415.9415.9415.940.52%-
Jan 21, 202615.8615.8615.8615.8615.862.59%-
Jan 20, 202615.4615.4615.4615.4615.46-0.36%-
Jan 19, 202615.5115.5115.5115.5115.51-3.40%-
Jan 16, 202616.0616.0616.0616.0616.06-0.69%-
Jan 15, 202616.2816.2816.2816.1716.17-0.58%250
Jan 14, 202616.4416.4416.3916.2616.26-0.90%600
Jan 13, 202616.4116.4116.4116.4116.41-2.29%-
Jan 12, 202616.8216.8216.8216.8016.802.49%70
Jan 9, 202616.7816.7816.4016.3916.39-1.10%28
Jan 8, 202616.5716.5716.5716.5716.57-2.02%-
Jan 7, 202617.2317.2317.2316.9116.910.38%10
Jan 6, 202616.8516.8516.8516.8516.850.85%-
Jan 5, 202616.7116.7116.7116.7116.71-0.68%-
Jan 2, 202616.4416.7016.4416.8216.822.77%2,370
Dec 30, 202516.3716.3716.3716.3716.370.06%-
Dec 29, 202516.5616.5616.5016.3616.36-2.45%430
Dec 23, 202516.7716.7716.7716.7716.77-2.22%-
Dec 22, 202516.2016.8415.7317.1517.154.82%2,687
Dec 19, 202517.0117.0117.0116.3616.36-3.71%53
Dec 18, 202516.9916.9916.9916.9916.993.05%-
Dec 17, 202516.4916.4916.4916.4916.490.76%-
Dec 16, 202515.5415.5415.5416.3616.361.40%53
Dec 15, 202516.2516.2516.2516.1416.14-7.66%56
Dec 12, 202517.5117.6017.5117.4717.471.18%263
Dec 11, 202517.1217.1516.5117.2717.27-1.84%2,416
Dec 10, 202519.0019.0017.6917.5917.59-8.14%668
Dec 9, 202519.1519.1519.1519.1519.15-4.08%-
Dec 8, 202519.8019.8019.8019.9719.970.93%2,000
Dec 5, 202519.7819.7819.7819.7819.783.78%-
Dec 4, 202519.0619.0619.0619.0619.06-2.53%-
Dec 3, 202519.3719.5019.3619.5619.562.49%88
Dec 2, 202518.6518.6518.6519.0819.083.56%27
Dec 1, 202518.0218.1317.9518.4318.432.36%2,697
Nov 28, 202517.7117.7117.7118.0018.004.92%500
Nov 27, 202517.1617.1617.1617.1617.16-2.94%-