Skip to main content
logo
Lyft, Inc. (VIE:LYFT)
Austria flag Austria · Delayed Price · Currency is EUR
13.75
-0.46 (-3.22%)
Last updated: Feb 4, 2026, 1:00 PM CET

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202614.7214.7914.2114.2114.21-2.72%-
Feb 2, 202614.0414.6114.0114.6114.611.35%-
Jan 30, 202614.7614.8314.4114.4114.41-3.61%-
Jan 29, 202614.4314.9514.4314.9514.952.15%-
Jan 28, 202614.7714.8114.6414.6414.64-1.35%-
Jan 27, 202615.2415.2414.8414.8414.84-3.40%-
Jan 26, 202615.0915.3615.0315.3615.36-0.03%-
Jan 23, 202615.5415.5415.3615.3615.36-3.66%-
Jan 22, 202615.9415.9615.9215.9515.950.59%-
Jan 21, 202615.6115.8515.5615.8515.852.84%-
Jan 20, 202615.4215.4615.2715.4215.42-0.23%-
Jan 19, 202615.6115.6115.4515.4515.45-3.94%-
Jan 16, 202616.3316.3316.0916.0916.09-0.54%-
Jan 15, 202616.3416.4416.1716.1716.17-0.48%-
Jan 14, 202616.5716.8316.2516.2516.25-1.17%-
Jan 13, 202616.8416.8416.4416.4416.44-2.05%-
Jan 12, 202616.3816.7916.3316.7916.792.42%-
Jan 9, 202616.7316.7816.3916.3916.39-1.10%-
Jan 8, 202616.8016.8216.5716.5716.57-2.02%-
Jan 7, 202617.0517.1116.9216.9216.920.33%-
Jan 6, 202616.4516.8616.2816.8616.860.90%-
Jan 5, 202617.0717.0716.7116.7116.71-0.77%-
Jan 2, 202616.4516.8416.4516.8416.843.03%-
Dec 30, 202516.2916.3416.2916.3416.34-0.39%-
Dec 29, 202516.6416.6416.4116.4116.41-1.67%-
Dec 23, 202516.7116.8516.6916.6916.69-2.60%1
Dec 22, 202516.6817.1316.6817.1317.134.67%-
Dec 19, 202517.0217.0216.3716.3716.37-3.69%-
Dec 18, 202516.4517.0016.4517.0017.002.88%-
Dec 17, 202516.4416.5216.3916.5216.521.14%-
Dec 16, 202516.0716.3316.0216.3316.331.57%-
Dec 15, 202517.4217.4316.0816.0816.08-8.17%-
Dec 12, 202517.4917.5417.4917.5117.511.30%-
Dec 11, 202517.2117.3217.0317.2917.29-1.35%-
Dec 10, 202518.7718.7717.5217.5217.52-8.16%-
Dec 9, 202519.2519.2919.0219.0819.08-3.89%-
Dec 8, 202519.8119.8519.7519.8519.850.55%-
Dec 5, 202519.4419.7419.3619.7419.743.92%-
Dec 4, 202519.1819.2019.0019.0019.00-2.99%-
Dec 3, 202519.2319.5919.1719.5919.592.66%-
Dec 2, 202518.5319.0818.5319.0819.083.48%-
Dec 1, 202518.0318.4418.0118.4418.442.68%-
Nov 28, 202517.6517.9517.5117.9517.954.64%-
Nov 27, 202517.3917.4017.1617.1617.16-2.62%-
Nov 26, 202517.0717.6217.0217.6217.623.77%-
Nov 25, 202517.3217.3216.9816.9816.98-2.25%-
Nov 24, 202517.3317.3717.2617.3717.374.71%-
Nov 21, 202517.0617.1616.5916.5916.59-8.54%-
Nov 20, 202518.6818.6918.1418.1418.14-2.18%-
Nov 19, 202518.8318.8318.5418.5418.54-1.14%-