Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	12.99	12.99	12.99	12.99	12.99	0.15%	1,002
Jun 16, 2025	12.91	13.00	12.91	12.97	12.97	-0.38%	1,002
Jun 13, 2025	13.05	13.15	12.96	13.02	13.02	-1.06%	604
Jun 12, 2025	13.44	13.44	13.16	13.16	13.16	-4.01%	727
Jun 11, 2025	13.71	13.71	13.71	13.71	13.71	1.03%	18
Jun 10, 2025	13.64	13.64	13.57	13.57	13.57	-1.74%	18
Jun 9, 2025	13.70	13.89	13.70	13.81	13.81	1.32%	1,042
Jun 6, 2025	13.65	13.88	13.52	13.63	13.63	1.26%	1,333
Jun 5, 2025	13.30	13.46	13.30	13.46	13.46	0.22%	2,000
Jun 4, 2025	13.48	13.59	13.43	13.43	13.43	-1.10%	307
Jun 3, 2025	13.38	13.58	13.33	13.58	13.58	0.52%	176
Jun 2, 2025	13.30	13.51	13.30	13.51	13.51	0.30%	112
May 30, 2025	13.49	13.59	13.41	13.47	13.47	-0.66%	2,072
May 29, 2025	14.43	14.43	13.56	13.56	13.56	-5.57%	181
May 28, 2025	14.33	14.40	14.26	14.36	14.36	-0.42%	1,000
May 27, 2025	14.42	14.45	14.42	14.42	14.42	3.00%	2
May 26, 2025	14.00	14.00	14.00	14.00	14.00	-1.13%	719