Lyft, Inc. (BIT:1LYFT)
Italy · Delayed Price · Currency is EUR 17.61
+0.24 (1.38%)
At close: Oct 31, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.83 | 17.83 | 17.83 | 17.61 | 17.61 | 1.38% | 29 |
| Oct 30, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.63% | - |
| Oct 29, 2025 | 17.42 | 17.42 | 17.20 | 17.48 | 17.48 | -0.13% | 547 |
| Oct 28, 2025 | 17.86 | 17.86 | 17.86 | 17.50 | 17.50 | 0.16% | 401 |
| Oct 27, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.65% | - |
| Oct 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.78% | - |
| Oct 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.82% | - |
| Oct 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.72% | - |
| Oct 21, 2025 | 17.57 | 17.57 | 17.44 | 17.72 | 17.72 | 3.28% | 1,199 |
| Oct 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.64% | - |
| Oct 17, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.56% | - |
| Oct 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.22% | - |
| Oct 15, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.63% | - |
| Oct 14, 2025 | 17.09 | 17.09 | 17.03 | 17.09 | 17.09 | 1.53% | 550 |
| Oct 13, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.19% | - |
| Oct 10, 2025 | 17.22 | 17.22 | 17.14 | 16.47 | 16.47 | -7.19% | 200 |
| Oct 9, 2025 | 18.30 | 18.45 | 18.30 | 17.75 | 17.75 | -1.49% | 1,000 |
| Oct 8, 2025 | 18.30 | 18.30 | 18.30 | 18.02 | 18.02 | 0.74% | 500 |
| Oct 7, 2025 | 18.20 | 18.20 | 18.20 | 17.89 | 17.89 | -4.10% | 100 |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 18.65 | 18.65 | -1.25% | 100 |
| Oct 3, 2025 | 19.36 | 19.36 | 19.36 | 18.89 | 18.89 | 1.42% | 622 |
| Oct 2, 2025 | 18.55 | 18.55 | 18.55 | 18.62 | 18.62 | -0.13% | 41 |
| Oct 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.40% | - |
| Sep 30, 2025 | 19.50 | 19.75 | 19.41 | 18.72 | 18.72 | -2.09% | 241 |
| Sep 29, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.82% | - |
| Sep 26, 2025 | 18.57 | 18.57 | 18.57 | 18.42 | 18.42 | -1.03% | 174 |
| Sep 25, 2025 | 18.64 | 18.87 | 18.64 | 18.61 | 18.61 | -1.98% | 1,000 |
| Sep 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.17% | - |
| Sep 23, 2025 | 19.21 | 19.28 | 19.21 | 19.21 | 19.21 | -0.58% | 1,548 |
| Sep 22, 2025 | 19.00 | 19.45 | 18.99 | 19.32 | 19.32 | 2.48% | 2,262 |
| 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% | - |