Skip to main content
logo
Lyft, Inc. (FRA:LY0)
Germany flag Germany · Delayed Price · Currency is EUR
14.49
-0.13 (-0.90%)
At close: Jan 28, 2026

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.5914.9214.4114.4114.410.39%65
Jan 29, 202614.3614.3614.3614.3614.36-0.91%-
Jan 28, 202614.6614.6614.4914.4914.49-0.90%-
Jan 27, 202615.0615.0614.6214.6214.62-4.28%52
Jan 26, 202614.9215.2714.9215.2715.27-0.59%1,014
Jan 23, 202615.3915.3915.3615.3615.36-3.72%-
Jan 22, 202615.8016.0815.3015.9615.963.02%5,667
Jan 21, 202615.4715.4915.4715.4915.490.78%-
Jan 20, 202615.2015.3715.2015.3715.37-2.15%-
Jan 19, 202615.2015.7115.2015.7115.71-1.57%95
Jan 16, 202616.1916.1915.9615.9615.96-1.46%-
Jan 15, 202615.9016.1915.9016.1916.19-1.32%100
Jan 14, 202616.3716.4116.1916.4116.411.07%60
Jan 13, 202616.6716.6716.2416.2416.240.66%-
Jan 12, 202616.2416.2416.1316.1316.13-1.22%-
Jan 9, 202616.5416.5416.3316.3316.33-0.18%-
Jan 8, 202616.6316.6316.3616.3616.36-3.14%-
Jan 7, 202616.9116.9116.8916.8916.891.67%-
Jan 6, 202616.2516.6116.2516.6116.610.02%-
Jan 5, 202616.8816.8816.6116.6116.610.47%1,100
Jan 2, 202616.0016.5316.0016.5316.532.34%1
Dec 30, 202516.1516.1516.1516.1516.15-2.12%-
Dec 29, 202516.5016.5016.5016.5016.50-1.54%26
Dec 23, 202516.7616.7616.7616.7616.761.32%-
Dec 22, 202516.5416.5416.5416.5416.54-1.70%-
Dec 19, 202516.8316.8316.8316.8316.833.54%-
Dec 18, 202516.2516.2516.2516.2516.25-2.34%-
Dec 17, 202516.2416.6416.2416.6416.641.99%80
Dec 16, 202515.9316.3215.9316.3216.32-5.14%1
Dec 15, 202517.2017.2017.2017.2017.20-0.28%-
Dec 12, 202517.3217.3217.2517.2517.251.61%700
Dec 11, 202517.0117.0116.9816.9816.98-6.58%-
Dec 10, 202518.5918.5918.1718.1718.17-4.47%27
Dec 9, 202519.1619.1619.0219.0219.02-1.19%600
Dec 8, 202519.7019.7119.2519.2519.250.46%25
Dec 5, 202519.2319.2319.1619.1619.162.19%-
Dec 4, 202519.0319.0318.7518.7518.75-2.35%-
Dec 3, 202519.0019.2119.0019.2119.213.00%-
Dec 2, 202518.3018.6518.3018.6518.653.76%-
Dec 1, 202517.5417.9717.5417.9717.971.96%-
Nov 28, 202517.3217.6217.3217.6217.622.22%-
Nov 27, 202517.2417.2417.2417.2417.241.17%-
Nov 26, 202516.8817.0416.8817.0417.041.77%-
Nov 25, 202517.0917.0916.7516.7516.75-2.89%-
Nov 24, 202517.1617.2417.1617.2417.241.42%-
Nov 21, 202516.9217.0016.9217.0017.00-8.52%-
Nov 20, 202518.6418.6418.5918.5918.59-0.20%-
Nov 19, 202518.4718.6218.4718.6218.621.29%-
Nov 18, 202518.2918.3918.2918.3918.39-5.80%-
Nov 17, 202519.8619.8619.5219.5219.52-4.06%-