Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	14.58	14.58	14.48	14.48	14.48	-2.29%	106
Aug 25, 2025	14.64	14.82	14.64	14.82	14.82	4.37%	2,148
Aug 22, 2025	13.62	14.20	13.60	14.20	14.20	7.01%	5,605
Aug 21, 2025	13.31	13.35	13.17	13.27	13.27	2.08%	36
Aug 20, 2025	13.10	13.10	12.81	13.00	13.00	-3.56%	301
Aug 19, 2025	13.78	13.82	13.48	13.48	13.48	-0.44%	23,309
Aug 18, 2025	13.66	13.66	13.38	13.54	13.54	0.97%	8,438
Aug 15, 2025	12.60	13.41	12.60	13.41	13.41	6.68%	1,551
Aug 14, 2025	12.57	12.57	12.38	12.57	12.57	2.95%	513
Aug 13, 2025	11.90	12.21	11.90	12.21	12.21	4.45%	2,175
Aug 12, 2025	11.66	11.76	11.66	11.69	11.69	-0.51%	1,028
Aug 11, 2025	11.56	11.77	11.48	11.75	11.75	-1.84%	3,766
Aug 8, 2025	12.32	12.32	11.97	11.97	11.97	-3.39%	2,681
Aug 7, 2025	11.56	12.46	11.42	12.39	12.39	3.34%	8,211
Aug 6, 2025	12.62	12.62	11.95	11.99	11.99	-3.46%	3,665
Aug 5, 2025	12.53	12.53	12.36	12.42	12.42	1.80%	868
Aug 4, 2025	11.90	12.28	11.90	12.20	12.20	3.74%	1,724
Aug 1, 2025	12.24	12.24	11.76	11.76	11.76	-4.00%	910
Jul 31, 2025	12.39	12.39	12.16	12.25	12.25	2.08%	1,607
Jul 30, 2025	12.04	12.04	12.00	12.00	12.00	-0.41%	408
Jul 29, 2025	12.03	12.06	12.03	12.05	12.05	-2.03%	831
Jul 28, 2025	12.41	12.41	12.30	12.30	12.30	1.49%	162
Jul 25, 2025	12.60	12.66	12.11	12.12	12.12	-2.10%	809
Jul 24, 2025	12.50	12.67	12.38	12.38	12.38	-1.51%	121
Jul 23, 2025	12.80	12.80	12.52	12.57	12.57	-1.49%	823
Jul 22, 2025	12.74	12.76	12.62	12.76	12.76	-1.77%	48
Jul 21, 2025	12.68	12.99	12.68	12.99	12.99	3.01%	5,530
Jul 18, 2025	12.70	12.71	12.51	12.61	12.61	-1.87%	1,304
Jul 17, 2025	12.85	12.97	12.85	12.85	12.85	2.39%	789
Jul 16, 2025	13.06	13.06	12.55	12.55	12.55	-1.95%	248
Jul 15, 2025	12.86	12.87	12.80	12.80	12.80	-0.08%	1,316
Jul 14, 2025	12.70	12.82	12.70	12.81	12.81	-1.46%	366
Jul 11, 2025	13.26	13.26	13.00	13.00	13.00	-2.18%	4
Jul 10, 2025	13.40	13.42	13.16	13.29	13.29	-1.85%	1,670
Jul 9, 2025	14.15	14.20	13.54	13.54	13.54	-3.29%	970
Jul 8, 2025	13.67	14.04	13.67	14.00	14.00	1.52%	85
Jul 7, 2025	13.73	13.80	13.60	13.79	13.79	0.88%	2,821
Jul 4, 2025	13.78	14.16	13.67	13.67	13.67	1.03%	2
Jul 3, 2025	13.53	13.53	13.53	13.53	13.53	0.45%	279
Jul 2, 2025	13.90	13.90	13.47	13.47	13.47	0.07%	279
Jul 1, 2025	13.36	13.47	13.10	13.46	13.46	0.15%	642
Jun 30, 2025	13.48	13.54	13.44	13.44	13.44	2.28%	2,016
Jun 27, 2025	13.41	13.41	13.11	13.14	13.14	-2.81%	1,682
Jun 26, 2025	13.27	13.52	13.27	13.52	13.52	0.52%	1,773
Jun 25, 2025	13.74	13.76	13.45	13.45	13.45	-1.03%	1,417
Jun 24, 2025	12.99	13.85	12.99	13.59	13.59	5.76%	4,128
Jun 23, 2025	12.44	12.89	12.44	12.85	12.85	1.26%	1,523
Jun 20, 2025	12.56	12.91	12.56	12.69	12.69	0.08%	1,271
Jun 19, 2025	12.68	12.68	12.68	12.68	12.68	-1.93%	600
Jun 18, 2025	12.84	13.07	12.84	12.93	12.93	-0.46%	600