Lyft, Inc. (BMV:LYFT)
Mexico · Delayed Price · Currency is MXN 315.00
+12.60 (4.17%)
At close: Sep 2, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 307.40 | 315.00 | 307.40 | 315.00 | - | 4.17% | 9,571 |
| Sep 1, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | - | - | - |
| Aug 29, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | - | -0.53% | 26 |
| Aug 28, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | - | 6 |
| Aug 27, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | -3.13% | 6,021 |
| Aug 26, 2025 | 315.01 | 315.01 | 313.81 | 313.81 | - | -1.93% | 817 |
| Aug 25, 2025 | 319.99 | 320.00 | 319.99 | 320.00 | - | 1.27% | 54 |
| Aug 22, 2025 | 300.00 | 316.00 | 300.00 | 316.00 | - | 7.48% | 525 |
| Aug 21, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | - | - | - |
| Aug 20, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | - | - | - |
| Aug 19, 2025 | 292.60 | 294.00 | 292.60 | 294.00 | - | -0.78% | 500 |
| Aug 18, 2025 | 296.30 | 296.30 | 296.30 | 296.30 | - | -0.90% | 5 |
| Aug 15, 2025 | 285.50 | 299.00 | 285.50 | 299.00 | - | 10.60% | 738 |
| Aug 14, 2025 | 270.34 | 270.34 | 270.34 | 270.34 | - | -0.61% | 7 |
| Aug 13, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | - | 4.70% | 1,534 |
| Aug 12, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | - | - | - |
| Aug 11, 2025 | 251.50 | 259.80 | 250.75 | 259.80 | - | -4.49% | 1,861 |
| Aug 8, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | - | - | - |
| Aug 7, 2025 | 260.00 | 272.01 | 260.00 | 272.00 | - | 4.62% | 12,325 |
| Aug 6, 2025 | 261.00 | 261.00 | 257.00 | 260.00 | - | -6.84% | 10,525 |
| Aug 5, 2025 | 272.00 | 279.09 | 272.00 | 279.09 | - | 1.53% | 19,533 |
| Aug 4, 2025 | 263.00 | 274.89 | 263.00 | 274.89 | - | 4.52% | 108 |
| Aug 1, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | - | - | - |
| Jul 31, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | - | - | - |
| Jul 30, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | - | - | - |
| Jul 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | - | -1.87% | 4,617 |
| Jul 28, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | - | 1.52% | 4,170 |
| Jul 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | -1.86% | 2,000 |
| Jul 24, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | - | -1.82% | 4,830 |
| Jul 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | - | -1.44% | 7,250 |
| Jul 22, 2025 | 275.00 | 278.00 | 275.00 | 278.00 | - | -0.36% | 131 |
| Jul 21, 2025 | 277.21 | 280.20 | 277.21 | 279.00 | - | 1.38% | 1,469 |
| Jul 18, 2025 | 275.20 | 275.20 | 275.20 | 275.20 | - | 0.44% | 81 |
| Jul 17, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | - | - | - |
| Jul 16, 2025 | 282.80 | 282.80 | 274.00 | 274.00 | - | -2.14% | 7,491 |
| Jul 15, 2025 | 280.01 | 280.01 | 280.00 | 280.00 | - | -0.99% | 7,489 |
| Jul 14, 2025 | 281.50 | 283.00 | 281.50 | 282.81 | - | 1.73% | 750 |
| Jul 11, 2025 | 285.00 | 285.00 | 278.00 | 278.00 | - | -2.58% | 1,206 |
| Jul 10, 2025 | 288.55 | 288.55 | 285.35 | 285.35 | - | -2.28% | 2,402 |
| Jul 9, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | - | -4.26% | 258 |
| Jul 8, 2025 | 305.40 | 308.00 | 305.00 | 305.00 | - | 1.67% | 12,280 |
| Jul 7, 2025 | 298.55 | 300.00 | 298.55 | 300.00 | - | 0.33% | 1,000 |
| Jul 4, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | - | - | - |
| Jul 3, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | - | - | - |
| Jul 2, 2025 | 297.00 | 299.00 | 297.00 | 299.00 | - | -2.61% | 7,787 |
| Jul 1, 2025 | 308.00 | 308.00 | 306.99 | 307.00 | - | 2.68% | 6,051 |
| Jun 30, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | - | - | - |
| Jun 27, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | - | - | - |
| Jun 26, 2025 | 296.50 | 299.00 | 296.50 | 299.00 | - | -0.28% | 202 |
| Jun 25, 2025 | 299.85 | 299.85 | 299.85 | 299.85 | - | - | - |