Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	18.58	18.58	18.58	18.58	18.58	10.02%	643
Aug 26, 2025	16.88	16.89	16.88	16.89	16.89	24.55%	3,269
Aug 11, 2025	13.56	13.56	13.56	13.56	13.56	15.69%	2,805
May 30, 2025	11.72	11.72	11.72	11.72	11.72	-	2
May 29, 2025	11.72	11.72	11.72	11.72	11.72	-	77
May 28, 2025	11.72	11.72	11.72	11.72	11.72	-	389
May 27, 2025	11.72	11.72	11.72	11.72	11.72	-	101
May 23, 2025	11.72	11.72	11.72	11.72	11.72	-	1,249
May 22, 2025	11.72	11.72	11.72	11.72	11.72	-	83
May 21, 2025	11.72	11.72	11.72	11.72	11.72	-	338
May 20, 2025	11.72	11.72	11.72	11.72	11.72	-	75
May 19, 2025	11.72	11.72	11.72	11.72	11.72	-	763
May 16, 2025	11.72	11.72	11.72	11.72	11.72	-	488
May 15, 2025	11.72	11.72	11.72	11.72	11.72	-	77
May 14, 2025	11.72	11.72	11.72	11.72	11.72	-	141
May 13, 2025	11.72	11.72	11.72	11.72	11.72	-	376
May 12, 2025	11.72	11.72	11.72	11.72	11.72	-	2,929
May 9, 2025	11.72	11.72	11.72	11.72	11.72	-	23,790
May 8, 2025	11.72	11.72	11.72	11.72	11.72	-	-
May 7, 2025	11.72	11.72	11.72	11.72	11.72	-	-
May 6, 2025	11.72	11.72	11.72	11.72	11.72	-	-
May 2, 2025	11.72	11.72	11.72	11.72	11.72	-	2
May 1, 2025	11.72	11.72	11.72	11.72	11.72	-	87
Apr 30, 2025	11.72	11.72	11.72	11.72	11.72	-	2,378
Apr 29, 2025	11.72	11.72	11.72	11.72	11.72	-	331
Apr 28, 2025	11.72	11.72	11.72	11.72	11.72	-	1,000
Apr 25, 2025	11.72	11.72	11.72	11.72	11.72	-	75
Apr 24, 2025	11.72	11.72	11.72	11.72	11.72	-	3
Apr 23, 2025	11.72	11.72	11.72	11.72	11.72	-	-
Apr 22, 2025	11.72	11.72	11.72	11.72	11.72	-	-
Apr 17, 2025	11.72	11.72	11.72	11.72	11.72	-	119
Apr 16, 2025	11.72	11.72	11.72	11.72	11.72	-	49
Apr 15, 2025	11.72	11.72	11.72	11.72	11.72	-	2,402
Apr 14, 2025	11.72	11.72	11.72	11.72	11.72	-	4
Apr 11, 2025	11.72	11.72	11.72	11.72	11.72	-	179
Apr 10, 2025	11.72	11.72	11.72	11.72	11.72	-	70
Apr 9, 2025	11.72	11.72	11.72	11.72	11.72	-	1,000
Apr 8, 2025	11.72	11.72	11.72	11.72	11.72	-	971
Apr 7, 2025	11.72	11.72	11.72	11.72	11.72	-	1,391
Apr 4, 2025	11.72	11.72	11.72	11.72	11.72	-	256
Apr 3, 2025	11.72	11.72	11.72	11.72	11.72	-	5
Apr 2, 2025	11.72	11.72	11.72	11.72	11.72	-	2,426
Apr 1, 2025	11.72	11.72	11.72	11.72	11.72	-	95
Mar 31, 2025	11.72	11.72	11.72	11.72	11.72	-	62
Mar 28, 2025	11.72	11.72	11.72	11.72	11.72	-	1
Mar 27, 2025	11.72	11.72	11.72	11.72	11.72	-	720
Mar 26, 2025	11.72	11.72	11.72	11.72	11.72	-	4
Mar 25, 2025	11.72	11.72	11.72	11.72	11.72	-	22
Mar 24, 2025	11.72	11.72	11.72	11.72	11.72	-	-
Mar 21, 2025	11.72	11.72	11.72	11.72	11.72	-	1