VIE:LYFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.25	11.90	11.15	11.20	-	-1.75%	-
May 14, 2026	11.75	12.35	11.40	11.40	-	-1.30%	-
May 13, 2026	11.90	12.50	11.55	11.55	-	-0.43%	-
May 12, 2026	11.85	12.55	11.60	11.60	-	-4.13%	-
May 11, 2026	12.20	12.35	12.10	12.10	-	-1.63%	-
May 8, 2026	11.80	12.30	11.80	12.30	-	1.23%	-
May 7, 2026	12.25	12.35	12.15	12.15	-	-	-
May 6, 2026	12.05	13.05	12.05	12.15	-	-0.41%	-
May 5, 2026	12.10	12.20	12.05	12.20	-	0.83%	-
May 4, 2026	12.35	12.35	12.10	12.10	-	-0.41%	-
Apr 30, 2026	12.30	12.30	12.15	12.15	-	-	-
Apr 29, 2026	12.25	12.35	12.05	12.15	-	-	-
Apr 28, 2026	12.45	12.45	12.15	12.15	-	-1.62%	-
Apr 27, 2026	12.15	12.95	12.15	12.35	-	3.35%	-
Apr 24, 2026	12.10	12.10	11.95	11.95	-	-1.65%	-
Apr 23, 2026	12.35	12.35	12.15	12.15	-	-1.62%	-
Apr 22, 2026	12.70	12.75	12.35	12.35	-	-1.98%	-
Apr 21, 2026	12.35	12.60	12.35	12.60	-	3.70%	-
Apr 20, 2026	12.60	13.15	12.15	12.15	-	-5.45%	-
Apr 17, 2026	12.60	12.85	12.60	12.85	-	1.18%	-
Apr 16, 2026	12.50	12.70	12.50	12.70	-	4.10%	-
Apr 15, 2026	11.75	12.55	11.65	12.20	-	4.72%	-
Apr 14, 2026	11.60	11.65	11.55	11.65	-	3.56%	-
Apr 13, 2026	11.25	11.25	11.25	11.25	-	-1.32%	-
Apr 10, 2026	11.40	12.10	11.35	11.40	-	0.44%	-
Apr 9, 2026	11.55	11.60	11.35	11.35	-	-4.62%	-
Apr 8, 2026	12.25	12.25	11.90	11.90	-	-	-
Apr 7, 2026	11.85	11.90	11.85	11.90	-	3.75%	-
Apr 2, 2026	11.39	11.47	11.31	11.47	-	-0.45%	-
Apr 1, 2026	11.59	11.65	11.52	11.52	-	3.41%	-
Mar 31, 2026	11.12	11.16	11.12	11.14	-	-0.18%	-
Mar 30, 2026	11.17	11.25	11.14	11.16	-	1.09%	-
Mar 27, 2026	11.38	11.38	10.94	11.04	-	-2.73%	-
Mar 26, 2026	11.47	11.57	11.35	11.35	-	-0.79%	-
Mar 25, 2026	11.47	11.50	11.44	11.44	-	0.53%	-
Mar 24, 2026	11.50	11.51	11.25	11.38	-	-0.16%	-
Mar 23, 2026	11.59	11.74	11.40	11.40	-	0.19%	-
Mar 20, 2026	11.68	11.68	11.38	11.38	-	-0.28%	-
Mar 19, 2026	11.74	11.74	11.41	11.41	-	-4.12%	-
Mar 18, 2026	12.28	12.28	11.90	11.90	-	4.20%	-
Mar 17, 2026	11.42	11.42	11.42	11.42	-	-	-
Mar 16, 2026	11.42	11.42	11.42	11.42	-	-	-
Mar 13, 2026	11.42	11.42	11.42	11.42	-	-	-
Mar 12, 2026	11.42	11.42	11.42	11.42	-	-	-
Mar 11, 2026	11.44	11.44	11.38	11.42	-	-2.39%	-
Mar 10, 2026	11.77	11.90	11.55	11.70	-	0.41%	-
Mar 9, 2026	11.25	11.65	11.25	11.65	-	2.66%	-
Mar 6, 2026	11.42	11.42	11.31	11.35	-	-1.06%	-
Mar 5, 2026	11.90	12.01	11.47	11.47	-	0.14%	-
Mar 4, 2026	11.32	11.65	11.32	11.46	-	2.36%	-