VIE:LYFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.05	12.55	12.05	12.55	12.55	4.58%	-
Jun 3, 2026	12.20	12.20	12.00	12.00	12.00	-2.04%	-
Jun 2, 2026	12.80	12.80	12.25	12.25	12.25	-4.30%	-
Jun 1, 2026	12.20	12.80	12.15	12.80	12.80	6.67%	-
May 29, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	-
May 28, 2026	11.75	12.40	11.75	11.90	11.90	-	-
May 27, 2026	11.70	11.90	11.70	11.90	11.90	0.85%	-
May 26, 2026	12.05	12.05	11.75	11.80	11.80	-2.07%	-
May 25, 2026	12.10	12.10	12.00	12.05	12.05	1.26%	-
May 22, 2026	11.60	11.90	11.60	11.90	11.90	4.39%	-
May 21, 2026	11.45	11.50	11.40	11.40	11.40	0.44%	-
May 20, 2026	11.40	11.40	11.30	11.35	11.35	-0.87%	-
May 19, 2026	11.50	11.50	10.95	11.45	11.45	-0.87%	-
May 18, 2026	11.15	11.55	10.55	11.55	11.55	3.13%	-
May 15, 2026	11.25	11.90	11.15	11.20	11.20	-1.75%	-
May 14, 2026	11.75	12.35	11.40	11.40	11.40	-1.30%	-
May 13, 2026	11.90	12.50	11.55	11.55	11.55	-0.43%	-
May 12, 2026	11.85	12.55	11.60	11.60	11.60	-4.13%	-
May 11, 2026	12.20	12.35	12.10	12.10	12.10	-1.63%	-
May 8, 2026	11.80	12.30	11.80	12.30	12.30	1.23%	-
May 7, 2026	12.25	12.35	12.15	12.15	12.15	-	-
May 6, 2026	12.05	13.05	12.05	12.15	12.15	-0.41%	-
May 5, 2026	12.10	12.20	12.05	12.20	12.20	0.83%	-
May 4, 2026	12.35	12.35	12.10	12.10	12.10	-0.41%	-
Apr 30, 2026	12.30	12.30	12.15	12.15	12.15	-	-
Apr 29, 2026	12.25	12.35	12.05	12.15	12.15	-	-
Apr 28, 2026	12.45	12.45	12.15	12.15	12.15	-1.62%	-
Apr 27, 2026	12.15	12.95	12.15	12.35	12.35	3.35%	-
Apr 24, 2026	12.10	12.10	11.95	11.95	11.95	-1.65%	-
Apr 23, 2026	12.35	12.35	12.15	12.15	12.15	-1.62%	-
Apr 22, 2026	12.70	12.75	12.35	12.35	12.35	-1.98%	-
Apr 21, 2026	12.35	12.60	12.35	12.60	12.60	3.70%	-
Apr 20, 2026	12.60	13.15	12.15	12.15	12.15	-5.45%	-
Apr 17, 2026	12.60	12.85	12.60	12.85	12.85	1.18%	-
Apr 16, 2026	12.50	12.70	12.50	12.70	12.70	4.10%	-
Apr 15, 2026	11.75	12.55	11.65	12.20	12.20	4.72%	-
Apr 14, 2026	11.60	11.65	11.55	11.65	11.65	3.56%	-
Apr 13, 2026	11.25	11.25	11.25	11.25	11.25	-1.32%	-
Apr 10, 2026	11.40	12.10	11.35	11.40	11.40	0.44%	-
Apr 9, 2026	11.55	11.60	11.35	11.35	11.35	-4.62%	-
Apr 8, 2026	12.25	12.25	11.90	11.90	11.90	-	-
Apr 7, 2026	11.85	11.90	11.85	11.90	11.90	3.75%	-
Apr 2, 2026	11.39	11.47	11.31	11.47	11.47	-0.45%	-
Apr 1, 2026	11.59	11.65	11.52	11.52	11.52	3.41%	-
Mar 31, 2026	11.12	11.16	11.12	11.14	11.14	-0.18%	-
Mar 30, 2026	11.17	11.25	11.14	11.16	11.16	1.09%	-
Mar 27, 2026	11.38	11.38	10.94	11.04	11.04	-2.73%	-
Mar 26, 2026	11.47	11.57	11.35	11.35	11.35	-0.79%	-
Mar 25, 2026	11.47	11.50	11.44	11.44	11.44	0.53%	-
Mar 24, 2026	11.50	11.51	11.25	11.38	11.38	-0.16%	-