Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
19.53
-0.34 (-1.71%)
At close: Oct 17, 2025, 4:00 PM EDT
19.60
+0.07 (0.36%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.62 | 19.76 | 19.35 | 19.53 | 19.53 | -1.71% | 10,259,137 |
| Oct 16, 2025 | 20.18 | 20.33 | 19.62 | 19.87 | 19.87 | -0.65% | 12,732,850 |
| Oct 15, 2025 | 20.41 | 20.73 | 19.81 | 20.00 | 20.00 | -0.65% | 11,130,964 |
| Oct 14, 2025 | 19.56 | 20.59 | 19.48 | 20.13 | 20.13 | 0.70% | 13,907,702 |
| Oct 13, 2025 | 19.61 | 20.03 | 19.19 | 19.99 | 19.99 | 3.84% | 12,582,913 |
| Oct 10, 2025 | 19.67 | 19.93 | 18.86 | 19.25 | 19.25 | -2.38% | 18,778,789 |
| Oct 9, 2025 | 21.41 | 21.48 | 19.65 | 19.72 | 19.72 | -6.81% | 26,771,588 |
| Oct 8, 2025 | 21.18 | 21.44 | 20.78 | 21.16 | 21.16 | -0.09% | 13,936,082 |
| Oct 7, 2025 | 21.74 | 22.12 | 20.62 | 21.18 | 21.18 | -2.58% | 16,041,458 |
| Oct 6, 2025 | 22.00 | 22.48 | 21.66 | 21.74 | 21.74 | -1.14% | 17,447,940 |
| Oct 3, 2025 | 22.58 | 22.65 | 21.83 | 21.99 | 21.99 | -2.74% | 18,927,760 |
| Oct 2, 2025 | 21.98 | 22.71 | 21.63 | 22.61 | 22.61 | 3.62% | 20,501,162 |
| Oct 1, 2025 | 21.98 | 22.20 | 21.74 | 21.82 | 21.82 | -0.86% | 11,890,396 |
| Sep 30, 2025 | 23.00 | 23.28 | 21.55 | 22.01 | 22.01 | -4.01% | 20,016,702 |
| Sep 29, 2025 | 21.91 | 22.97 | 21.69 | 22.93 | 22.93 | 4.85% | 24,726,790 |
| Sep 26, 2025 | 21.42 | 21.93 | 21.23 | 21.87 | 21.87 | 1.39% | 15,158,971 |
| Sep 25, 2025 | 21.89 | 22.03 | 21.30 | 21.57 | 21.57 | -2.22% | 13,351,504 |
| Sep 24, 2025 | 22.59 | 22.87 | 21.85 | 22.06 | 22.06 | -0.09% | 15,144,549 |
| Sep 23, 2025 | 22.64 | 23.11 | 22.05 | 22.08 | 22.08 | -2.43% | 21,852,409 |
| Sep 22, 2025 | 22.52 | 23.04 | 22.31 | 22.63 | 22.63 | 0.22% | 20,632,511 |
| Sep 19, 2025 | 22.36 | 22.69 | 21.94 | 22.58 | 22.58 | 2.82% | 28,632,138 |
| Sep 18, 2025 | 22.93 | 22.97 | 21.80 | 21.96 | 21.96 | -3.85% | 26,073,910 |
| Sep 17, 2025 | 23.38 | 23.50 | 21.91 | 22.84 | 22.84 | 13.13% | 101,377,100 |
| Sep 16, 2025 | 20.06 | 20.26 | 19.60 | 20.19 | 20.19 | -1.22% | 25,554,893 |
| Sep 15, 2025 | 18.83 | 20.50 | 18.77 | 20.44 | 20.44 | 9.77% | 25,442,611 |
| Sep 12, 2025 | 18.38 | 18.83 | 18.30 | 18.62 | 18.62 | 1.64% | 29,849,275 |
| Sep 11, 2025 | 19.04 | 19.16 | 18.31 | 18.32 | 18.32 | -3.38% | 16,135,850 |
| Sep 10, 2025 | 18.50 | 19.35 | 18.47 | 18.96 | 18.96 | 3.10% | 27,144,092 |
| Sep 9, 2025 | 17.77 | 18.41 | 17.63 | 18.39 | 18.39 | 3.84% | 23,081,627 |
| Sep 8, 2025 | 16.96 | 17.76 | 16.92 | 17.71 | 17.71 | 6.30% | 21,669,552 |
| Sep 5, 2025 | 16.96 | 17.45 | 16.49 | 16.66 | 16.66 | -0.77% | 15,634,672 |
| Sep 4, 2025 | 16.90 | 16.95 | 16.29 | 16.79 | 16.79 | -0.77% | 17,972,617 |
| Sep 3, 2025 | 16.87 | 18.30 | 16.84 | 16.92 | 16.92 | 0.71% | 50,285,445 |
| Sep 2, 2025 | 15.57 | 16.89 | 15.57 | 16.80 | 16.80 | 3.58% | 23,024,926 |
| Aug 29, 2025 | 16.14 | 16.29 | 15.72 | 16.22 | 16.22 | 0.53% | 17,113,374 |
| Aug 28, 2025 | 16.36 | 16.50 | 15.98 | 16.14 | 16.14 | -0.71% | 10,709,525 |
| Aug 27, 2025 | 16.74 | 16.81 | 16.18 | 16.25 | 16.25 | -3.27% | 19,839,466 |
| Aug 26, 2025 | 17.03 | 17.05 | 16.63 | 16.80 | 16.80 | -1.47% | 15,237,700 |
| Aug 25, 2025 | 17.00 | 17.42 | 17.00 | 17.05 | 17.05 | 0.24% | 17,571,079 |
| Aug 22, 2025 | 15.78 | 17.10 | 15.75 | 17.01 | 17.01 | 7.59% | 24,360,663 |
| Aug 21, 2025 | 15.48 | 15.83 | 15.25 | 15.81 | 15.81 | 1.54% | 13,944,356 |
| Aug 20, 2025 | 15.44 | 15.59 | 14.79 | 15.57 | 15.57 | - | 17,364,957 |
| Aug 19, 2025 | 16.05 | 16.28 | 15.53 | 15.57 | 15.57 | -2.81% | 14,268,156 |
| Aug 18, 2025 | 15.83 | 16.06 | 15.46 | 16.02 | 16.02 | 1.26% | 19,740,950 |
| Aug 15, 2025 | 14.69 | 16.12 | 14.69 | 15.82 | 15.82 | 8.21% | 35,423,173 |
| Aug 14, 2025 | 14.33 | 14.72 | 14.33 | 14.62 | 14.62 | 0.27% | 13,072,455 |
| Aug 13, 2025 | 13.99 | 14.63 | 13.93 | 14.58 | 14.58 | 5.04% | 21,167,934 |
| Aug 12, 2025 | 13.60 | 13.99 | 13.59 | 13.88 | 13.88 | 3.12% | 16,301,807 |
| Aug 11, 2025 | 13.41 | 13.68 | 13.17 | 13.46 | 13.46 | 0.37% | 19,428,735 |
| Aug 8, 2025 | 14.26 | 14.40 | 13.39 | 13.41 | 13.41 | -5.63% | 24,335,925 |