Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.42	11.42	11.31	11.35	11.35	-1.06%	-
Mar 5, 2026	11.90	12.01	11.47	11.47	11.47	0.14%	-
Mar 4, 2026	11.32	11.65	11.32	11.46	11.46	2.36%	-
Mar 3, 2026	11.64	11.91	11.19	11.19	11.19	-3.52%	-
Mar 2, 2026	11.59	11.63	11.53	11.60	11.60	-1.29%	-
Feb 27, 2026	11.92	11.93	11.75	11.75	11.75	-0.91%	-
Feb 26, 2026	11.32	11.86	11.32	11.86	11.86	4.84%	-
Feb 25, 2026	11.51	11.53	11.31	11.31	11.31	-0.88%	-
Feb 24, 2026	11.32	11.41	11.22	11.41	11.41	0.62%	-
Feb 23, 2026	11.71	11.76	11.34	11.34	11.34	-3.96%	-
Feb 20, 2026	11.84	11.84	11.68	11.81	11.81	-0.08%	-
Feb 19, 2026	11.71	11.82	11.60	11.82	11.82	1.06%	-
Feb 18, 2026	11.27	11.70	11.27	11.70	11.70	4.32%	-
Feb 17, 2026	11.20	11.22	11.15	11.21	11.21	-0.07%	-
Feb 16, 2026	11.23	11.27	11.22	11.22	11.22	-0.18%	-
Feb 13, 2026	10.99	11.24	10.99	11.24	11.24	1.30%	-
Feb 12, 2026	11.80	11.80	11.10	11.10	11.10	-7.92%	-
Feb 11, 2026	11.72	12.34	11.72	12.05	12.05	-14.70%	-
Feb 10, 2026	13.91	14.13	13.91	14.13	14.13	0.76%	-
Feb 9, 2026	13.96	14.02	13.79	14.02	14.02	2.19%	-
Feb 6, 2026	13.34	13.72	13.34	13.72	13.72	0.18%	-
Feb 5, 2026	13.70	13.96	13.70	13.70	13.70	-2.10%	-
Feb 4, 2026	14.17	14.21	13.75	13.99	13.99	-1.53%	-
Feb 3, 2026	14.72	14.79	14.21	14.21	14.21	-2.72%	-
Feb 2, 2026	14.04	14.61	14.01	14.61	14.61	1.35%	-
Jan 30, 2026	14.76	14.83	14.41	14.41	14.41	-3.61%	-
Jan 29, 2026	14.43	14.95	14.43	14.95	14.95	2.15%	-
Jan 28, 2026	14.77	14.81	14.64	14.64	14.64	-1.35%	-
Jan 27, 2026	15.24	15.24	14.84	14.84	14.84	-3.40%	-
Jan 26, 2026	15.09	15.36	15.03	15.36	15.36	-0.03%	-
Jan 23, 2026	15.54	15.54	15.36	15.36	15.36	-3.66%	-
Jan 22, 2026	15.94	15.96	15.92	15.95	15.95	0.59%	-
Jan 21, 2026	15.61	15.85	15.56	15.85	15.85	2.84%	-
Jan 20, 2026	15.42	15.46	15.27	15.42	15.42	-0.23%	-
Jan 19, 2026	15.61	15.61	15.45	15.45	15.45	-3.94%	-
Jan 16, 2026	16.33	16.33	16.09	16.09	16.09	-0.54%	-
Jan 15, 2026	16.34	16.44	16.17	16.17	16.17	-0.48%	-
Jan 14, 2026	16.57	16.83	16.25	16.25	16.25	-1.17%	-
Jan 13, 2026	16.84	16.84	16.44	16.44	16.44	-2.05%	-
Jan 12, 2026	16.38	16.79	16.33	16.79	16.79	2.42%	-
Jan 9, 2026	16.73	16.78	16.39	16.39	16.39	-1.10%	-
Jan 8, 2026	16.80	16.82	16.57	16.57	16.57	-2.02%	-
Jan 7, 2026	17.05	17.11	16.92	16.92	16.92	0.33%	-
Jan 6, 2026	16.45	16.86	16.28	16.86	16.86	0.90%	-
Jan 5, 2026	17.07	17.07	16.71	16.71	16.71	-0.77%	-
Jan 2, 2026	16.45	16.84	16.45	16.84	16.84	3.03%	-
Dec 30, 2025	16.29	16.34	16.29	16.34	16.34	-0.39%	-
Dec 29, 2025	16.64	16.64	16.41	16.41	16.41	-1.67%	-
Dec 23, 2025	16.71	16.85	16.69	16.69	16.69	-2.60%	1
Dec 22, 2025	16.68	17.13	16.68	17.13	17.13	4.67%	-