Lyft, Inc. (BIT:1LYFT)
Italy · Delayed Price · Currency is EUR 19.26
+0.41 (2.15%)
Last updated: Sep 22, 2025, 10:07 AM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18.76 | 18.89 | 18.75 | 18.85 | 18.85 | -1.33% | 1,245 |
| Sep 18, 2025 | 19.37 | 19.60 | 19.37 | 19.11 | 19.11 | -0.39% | 950 |
| Sep 17, 2025 | 17.22 | 19.15 | 17.22 | 19.18 | 19.18 | 14.32% | 891 |
| Sep 16, 2025 | 17.30 | 17.30 | 17.27 | 16.78 | 16.78 | 1.49% | 587 |
| Sep 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.89% | - |
| Sep 12, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.51% | - |
| Sep 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.92% | - |
| Sep 10, 2025 | 15.68 | 16.40 | 15.68 | 16.13 | 16.13 | 4.78% | 832 |
| Sep 9, 2025 | 15.18 | 15.18 | 15.18 | 15.40 | 15.40 | 4.58% | 500 |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.72 | 14.72 | 1.94% | 900 |
| Sep 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.25% | - |
| Sep 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.46% | - |
| Sep 3, 2025 | 15.21 | 15.21 | 15.21 | 14.92 | 14.92 | 6.22% | 78 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.29 | 14.05 | 14.05 | 2.99% | 1,230 |
| Sep 1, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.31% | - |
| Aug 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -2.90% | - |
| Aug 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.63% | - |
| Aug 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.87% | - |
| Aug 26, 2025 | 14.56 | 14.56 | 14.50 | 14.51 | 14.51 | -1.81% | 177 |
| Aug 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 4.88% | - |
| Aug 22, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 6.27% | - |
| Aug 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.31% | - |
| Aug 20, 2025 | 13.06 | 13.06 | 13.06 | 12.96 | 12.96 | -3.93% | 120 |
| Aug 19, 2025 | 13.84 | 13.84 | 13.84 | 13.49 | 13.49 | -0.27% | 500 |
| Aug 18, 2025 | 13.67 | 13.67 | 13.41 | 13.53 | 13.53 | 7.71% | 736 |
| Aug 14, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 3.51% | - |
| Aug 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 3.59% | - |
| Aug 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.36% | - |
| Aug 11, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.44% | - |
| Aug 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.88% | - |
| Aug 7, 2025 | 11.70 | 11.86 | 11.68 | 12.54 | 12.54 | 4.64% | 1,100 |
| Aug 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -3.71% | - |
| Aug 5, 2025 | 12.54 | 12.54 | 12.54 | 12.44 | 12.44 | 2.10% | 110 |
| Aug 4, 2025 | 11.94 | 12.30 | 11.94 | 12.19 | 12.19 | 3.39% | 1,140 |
| Aug 1, 2025 | 12.01 | 12.01 | 12.01 | 11.79 | 11.79 | -3.83% | 120 |
| Jul 31, 2025 | 12.31 | 12.31 | 12.31 | 12.26 | 12.26 | 2.25% | 41 |
| Jul 30, 2025 | 12.06 | 12.06 | 12.06 | 11.99 | 11.99 | -0.79% | 340 |
| Jul 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.61% | - |
| Jul 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.40% | - |
| Jul 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.59% | - |
| Jul 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.99% | - |
| Jul 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.55% | - |
| Jul 22, 2025 | 12.69 | 12.69 | 12.69 | 12.75 | 12.75 | -1.67% | 191 |
| Jul 21, 2025 | 12.84 | 12.84 | 12.84 | 12.97 | 12.97 | 3.18% | 500 |
| Jul 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.27% | - |
| Jul 17, 2025 | 12.82 | 12.82 | 12.82 | 12.54 | 12.54 | -0.74% | 165 |
| Jul 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.50% | - |
| Jul 15, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.34% | 1,000 |
| Jul 14, 2025 | 12.61 | 12.80 | 12.61 | 12.78 | 12.78 | -1.53% | 1,010 |
| Jul 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.70% | - |