VIE:LYFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.85	14.50	13.55	13.55	13.55	-3.56%	-
Jul 16, 2026	14.15	14.95	14.05	14.05	14.05	-0.35%	-
Jul 15, 2026	13.75	14.10	13.65	14.10	14.10	4.06%	-
Jul 14, 2026	13.80	14.10	13.55	13.55	13.55	-2.17%	-
Jul 13, 2026	13.65	13.85	13.65	13.85	13.85	-1.07%	-
Jul 10, 2026	13.70	14.00	13.70	14.00	14.00	2.94%	1,494
Jul 9, 2026	13.35	13.60	13.10	13.60	13.60	3.42%	1,676
Jul 8, 2026	13.45	13.45	13.15	13.15	13.15	-2.95%	1
Jul 7, 2026	13.45	13.65	13.40	13.55	13.55	-0.37%	2,463
Jul 6, 2026	13.50	13.60	13.45	13.60	13.60	0.74%	788
Jul 3, 2026	13.45	13.50	13.45	13.50	13.50	3.85%	-
Jul 2, 2026	13.10	13.15	13.00	13.00	13.00	-1.14%	-
Jul 1, 2026	12.75	13.15	12.75	13.15	13.15	1.15%	-
Jun 30, 2026	13.40	13.40	13.00	13.00	13.00	2.36%	-
Jun 29, 2026	12.60	12.75	12.60	12.70	12.70	-0.39%	-
Jun 26, 2026	12.35	12.75	12.30	12.75	12.75	1.59%	-
Jun 25, 2026	12.75	12.90	12.55	12.55	12.55	-2.71%	-
Jun 24, 2026	12.25	12.90	12.20	12.90	12.90	3.61%	-
Jun 23, 2026	12.30	12.45	12.30	12.45	12.45	-1.19%	-
Jun 22, 2026	12.50	12.60	11.80	12.60	12.60	1.20%	-
Jun 19, 2026	12.40	12.45	12.40	12.45	12.45	-0.80%	-
Jun 18, 2026	12.45	12.55	11.75	12.55	12.55	1.21%	-
Jun 17, 2026	12.40	12.60	12.30	12.40	12.40	-0.40%	-
Jun 16, 2026	12.35	12.45	11.70	12.45	12.45	-	-
Jun 15, 2026	11.80	12.45	11.80	12.45	12.45	5.96%	-
Jun 12, 2026	11.85	11.95	11.20	11.75	11.75	0.43%	-
Jun 11, 2026	11.70	11.75	11.50	11.70	11.70	-1.68%	-
Jun 10, 2026	12.00	12.00	11.85	11.90	11.90	0.42%	-
Jun 9, 2026	12.25	12.25	11.35	11.85	11.85	-2.47%	-
Jun 8, 2026	11.95	12.15	11.80	12.15	12.15	1.67%	-
Jun 5, 2026	12.15	12.25	11.95	11.95	11.95	-4.78%	-
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%	-