Lyft, Inc. (BMV:LYFT)
Mexico · Delayed Price · Currency is MXN 404.30
-0.70 (-0.17%)
At close: Oct 3, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 410.00 | 410.00 | 404.30 | 404.30 | 404.30 | -0.17% | 230 |
| Oct 2, 2025 | 403.21 | 405.00 | 403.21 | 405.00 | 405.00 | 1.25% | 272 |
| Oct 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.31% | 7 |
| Sep 29, 2025 | 411.50 | 418.00 | 407.50 | 418.00 | 418.00 | 5.03% | 2,193 |
| Sep 25, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -4.10% | 519 |
| Sep 23, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.55% | 29 |
| Sep 22, 2025 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | 2.78% | 24 |
| Sep 19, 2025 | 405.01 | 406.00 | 405.00 | 406.00 | 406.00 | 0.50% | 320 |
| Sep 18, 2025 | 425.00 | 425.00 | 404.00 | 404.00 | 404.00 | -3.13% | 521 |
| Sep 17, 2025 | 415.00 | 422.00 | 415.00 | 417.04 | 417.04 | 21.94% | 747 |
| Sep 12, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | -0.98% | 81 |
| Sep 11, 2025 | 345.38 | 345.38 | 345.38 | 345.38 | 345.38 | -2.16% | 23 |
| Sep 10, 2025 | 352.50 | 355.00 | 352.50 | 353.00 | 353.00 | 3.82% | 1,134 |
| Sep 9, 2025 | 333.40 | 340.00 | 333.40 | 340.00 | 340.00 | 5.62% | 858 |
| Sep 8, 2025 | 321.91 | 321.91 | 321.91 | 321.91 | 321.91 | 2.73% | 25 |
| Sep 5, 2025 | 313.00 | 313.36 | 313.00 | 313.36 | 313.36 | -0.52% | 12 |
| Sep 2, 2025 | 307.40 | 315.00 | 307.40 | 315.00 | 315.00 | 4.17% | 9,571 |
| Aug 29, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | -0.53% | 26 |
| Aug 28, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 13 |
| Aug 27, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -3.13% | 6,022 |
| Aug 26, 2025 | 315.01 | 315.01 | 313.81 | 313.81 | 313.81 | -1.93% | 817 |
| Aug 25, 2025 | 319.99 | 320.00 | 319.99 | 320.00 | 320.00 | 1.27% | 54 |
| Aug 22, 2025 | 300.00 | 316.00 | 300.00 | 316.00 | 316.00 | 8.00% | 525 |
| Aug 19, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -1.25% | 501 |
| Aug 18, 2025 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -0.90% | 5 |
| Aug 15, 2025 | 285.50 | 299.00 | 285.50 | 299.00 | 299.00 | 10.60% | 738 |
| Aug 14, 2025 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | -0.61% | 7 |
| Aug 13, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 6.60% | 1,534 |
| Aug 11, 2025 | 251.50 | 255.16 | 250.75 | 255.16 | 255.16 | -6.19% | 1,861 |
| Aug 7, 2025 | 260.00 | 272.01 | 260.00 | 272.00 | 272.00 | 4.62% | 12,325 |
| Aug 6, 2025 | 261.00 | 261.00 | 257.00 | 260.00 | 260.00 | -4.41% | 10,525 |
| Aug 5, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.36% | 19,535 |
| Aug 4, 2025 | 263.00 | 268.35 | 263.00 | 268.35 | 268.35 | 2.03% | 108 |
| Jul 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.87% | 4,617 |
| Jul 28, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | 4,170 |
| Jul 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.86% | 2,000 |
| Jul 24, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -1.82% | 4,830 |
| Jul 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | 7,251 |
| Jul 22, 2025 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | -0.62% | 131 |
| Jul 21, 2025 | 277.21 | 280.20 | 277.21 | 279.73 | 279.73 | 1.65% | 1,473 |
| Jul 18, 2025 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 0.44% | 81 |
| Jul 16, 2025 | 282.80 | 282.80 | 274.00 | 274.00 | 274.00 | -2.14% | 7,491 |
| Jul 15, 2025 | 280.01 | 280.01 | 280.00 | 280.00 | 280.00 | -1.06% | 7,491 |
| Jul 14, 2025 | 281.50 | 283.00 | 281.50 | 283.00 | 283.00 | 1.07% | 750 |
| Jul 11, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.87% | 1,206 |
| Jul 10, 2025 | 288.55 | 288.55 | 285.35 | 285.35 | 285.35 | -2.28% | 2,402 |
| Jul 9, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -5.19% | 258 |
| Jul 8, 2025 | 305.40 | 308.00 | 305.40 | 308.00 | 308.00 | 3.17% | 12,280 |
| Jul 7, 2025 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | -0.15% | 1,000 |
| Jul 2, 2025 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | -2.61% | 7,787 |