Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.85	11.85	11.46	11.46	11.46	-1.14%	15
Feb 19, 2026	11.61	11.61	11.59	11.59	11.59	3.00%	-
Feb 18, 2026	11.16	11.56	11.16	11.25	11.25	2.25%	25
Feb 17, 2026	11.00	11.00	11.00	11.00	11.00	-1.33%	-
Feb 16, 2026	11.15	11.15	11.15	11.15	11.15	0.04%	-
Feb 13, 2026	10.90	11.15	10.90	11.15	11.15	-3.53%	100
Feb 12, 2026	11.70	11.70	11.56	11.56	11.56	2.74%	100
Feb 11, 2026	11.25	11.25	11.25	11.25	11.25	-18.66%	-
Feb 10, 2026	13.87	13.87	13.83	13.83	13.83	0.42%	-
Feb 9, 2026	14.39	14.39	13.77	13.77	13.77	2.68%	250
Feb 6, 2026	13.11	13.41	13.11	13.41	13.41	0.83%	-
Feb 5, 2026	13.55	13.64	13.30	13.30	13.30	-1.67%	150
Feb 4, 2026	14.03	14.11	13.53	13.53	13.53	-4.92%	1,000
Feb 3, 2026	14.56	14.89	14.23	14.23	14.23	0.65%	130
Feb 2, 2026	13.88	14.13	13.88	14.13	14.13	-1.93%	-
Jan 30, 2026	14.59	14.92	14.41	14.41	14.41	0.39%	65
Jan 29, 2026	14.36	14.36	14.36	14.36	14.36	-0.91%	-
Jan 28, 2026	14.66	14.66	14.49	14.49	14.49	-0.90%	-
Jan 27, 2026	15.06	15.06	14.62	14.62	14.62	-4.28%	52
Jan 26, 2026	14.92	15.27	14.92	15.27	15.27	-0.59%	1,014
Jan 23, 2026	15.39	15.39	15.36	15.36	15.36	-3.72%	-
Jan 22, 2026	15.80	16.08	15.30	15.96	15.96	3.02%	5,667
Jan 21, 2026	15.47	15.49	15.47	15.49	15.49	0.78%	-
Jan 20, 2026	15.20	15.37	15.20	15.37	15.37	-2.15%	-
Jan 19, 2026	15.20	15.71	15.20	15.71	15.71	-1.57%	95
Jan 16, 2026	16.19	16.19	15.96	15.96	15.96	-1.46%	-
Jan 15, 2026	15.90	16.19	15.90	16.19	16.19	-1.32%	100
Jan 14, 2026	16.37	16.41	16.19	16.41	16.41	1.07%	60
Jan 13, 2026	16.67	16.67	16.24	16.24	16.24	0.66%	-
Jan 12, 2026	16.24	16.24	16.13	16.13	16.13	-1.22%	-
Jan 9, 2026	16.54	16.54	16.33	16.33	16.33	-0.18%	-
Jan 8, 2026	16.63	16.63	16.36	16.36	16.36	-3.14%	-
Jan 7, 2026	16.91	16.91	16.89	16.89	16.89	1.67%	-
Jan 6, 2026	16.25	16.61	16.25	16.61	16.61	0.02%	-
Jan 5, 2026	16.88	16.88	16.61	16.61	16.61	0.47%	1,100
Jan 2, 2026	16.00	16.53	16.00	16.53	16.53	2.34%	1
Dec 30, 2025	16.15	16.15	16.15	16.15	16.15	-2.12%	-
Dec 29, 2025	16.50	16.50	16.50	16.50	16.50	-1.54%	26
Dec 23, 2025	16.76	16.76	16.76	16.76	16.76	1.32%	-
Dec 22, 2025	16.54	16.54	16.54	16.54	16.54	-1.70%	-
Dec 19, 2025	16.83	16.83	16.83	16.83	16.83	3.54%	-
Dec 18, 2025	16.25	16.25	16.25	16.25	16.25	-2.34%	-
Dec 17, 2025	16.24	16.64	16.24	16.64	16.64	1.99%	80
Dec 16, 2025	15.93	16.32	15.93	16.32	16.32	-5.14%	1
Dec 15, 2025	17.20	17.20	17.20	17.20	17.20	-0.28%	-
Dec 12, 2025	17.32	17.32	17.25	17.25	17.25	1.61%	700
Dec 11, 2025	17.01	17.01	16.98	16.98	16.98	-6.58%	-
Dec 10, 2025	18.59	18.59	18.17	18.17	18.17	-4.47%	27
Dec 9, 2025	19.16	19.16	19.02	19.02	19.02	-1.19%	600
Dec 8, 2025	19.70	19.71	19.25	19.25	19.25	0.46%	25