Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	19.56	19.78	19.25	19.67	19.67	0.31%	5,180,064
Dec 24, 2025	19.52	19.66	19.13	19.61	19.61	0.05%	4,664,565
Dec 23, 2025	19.83	19.99	19.50	19.60	19.60	-1.75%	5,962,916
Dec 22, 2025	19.82	20.52	19.68	19.95	19.95	2.73%	13,938,510
Dec 19, 2025	19.22	19.53	18.75	19.42	19.42	-2.22%	16,391,824
Dec 18, 2025	19.59	20.11	19.55	19.86	19.86	3.55%	13,358,243
Dec 17, 2025	19.22	19.68	19.10	19.18	19.18	-0.05%	10,537,115
Dec 16, 2025	19.12	19.46	18.90	19.19	19.19	0.37%	9,359,444
Dec 15, 2025	20.19	20.21	18.61	19.12	19.12	-6.14%	20,472,122
Dec 12, 2025	20.53	20.75	20.21	20.37	20.37	-0.73%	9,278,316
Dec 11, 2025	20.13	20.62	19.88	20.52	20.52	0.98%	14,249,139
Dec 10, 2025	21.53	21.74	19.78	20.32	20.32	-6.70%	21,785,430
Dec 9, 2025	22.15	22.49	21.75	21.78	21.78	-3.16%	9,750,157
Dec 8, 2025	22.97	23.25	22.47	22.49	22.49	-2.09%	12,334,685
Dec 5, 2025	22.50	23.33	22.44	22.97	22.97	2.00%	11,876,149
Dec 4, 2025	22.40	22.61	21.91	22.52	22.52	0.85%	9,317,157
Dec 3, 2025	22.53	22.88	22.21	22.33	22.33	0.40%	10,174,536
Dec 2, 2025	21.60	22.61	21.55	22.24	22.24	3.73%	13,010,018
Dec 1, 2025	20.81	21.83	20.68	21.44	21.44	1.95%	14,529,045
Nov 28, 2025	20.25	21.16	20.15	21.03	21.03	4.32%	6,814,997
Nov 26, 2025	19.78	20.74	19.72	20.16	20.16	2.70%	13,905,483
Nov 25, 2025	19.78	19.78	19.31	19.63	19.63	-1.26%	10,894,605
Nov 24, 2025	20.10	20.60	19.83	19.88	19.88	0.51%	12,744,809
Nov 21, 2025	19.71	20.01	18.85	19.78	19.78	0.10%	19,166,528
Nov 20, 2025	21.52	21.81	19.67	19.76	19.76	-6.84%	20,912,286
Nov 19, 2025	21.65	21.98	20.92	21.21	21.21	-2.26%	11,118,452
Nov 18, 2025	21.34	21.95	21.25	21.70	21.70	0.56%	16,044,763
Nov 17, 2025	22.93	23.00	21.41	21.58	21.58	-6.74%	18,131,755
Nov 14, 2025	23.05	23.73	22.67	23.14	23.14	-2.77%	14,897,746
Nov 13, 2025	24.48	24.59	23.34	23.80	23.80	-3.13%	20,337,278
Nov 12, 2025	24.46	25.54	24.30	24.57	24.57	1.61%	26,933,788
Nov 11, 2025	23.73	24.21	23.06	24.18	24.18	1.94%	29,022,498
Nov 10, 2025	22.41	23.87	22.18	23.72	23.72	7.62%	44,578,749
Nov 7, 2025	21.06	22.10	20.52	22.04	22.04	3.72%	21,615,873
Nov 6, 2025	21.06	22.19	19.95	21.25	21.25	5.83%	50,665,301
Nov 5, 2025	19.48	20.43	19.48	20.08	20.08	3.40%	23,736,710
Nov 4, 2025	19.98	20.23	19.39	19.42	19.42	-7.30%	17,043,212
Nov 3, 2025	20.55	21.07	20.48	20.95	20.95	2.39%	16,099,486
Oct 31, 2025	19.92	20.64	19.90	20.46	20.46	3.59%	18,037,656
Oct 30, 2025	19.76	20.22	19.58	19.75	19.75	-1.35%	16,461,095
Oct 29, 2025	20.04	20.38	19.77	20.02	20.02	-0.05%	13,969,136
Oct 28, 2025	20.79	20.82	20.01	20.03	20.03	-2.91%	11,391,014
Oct 27, 2025	20.53	20.78	20.20	20.63	20.63	0.78%	14,721,273
Oct 24, 2025	20.87	20.97	20.38	20.47	20.47	-0.49%	10,913,891
Oct 23, 2025	20.25	20.68	20.24	20.57	20.57	1.53%	8,253,565
Oct 22, 2025	20.55	20.60	19.84	20.26	20.26	-1.84%	13,310,403
Oct 21, 2025	20.10	20.82	20.00	20.64	20.64	2.13%	11,851,887
Oct 20, 2025	19.63	20.44	19.63	20.21	20.21	3.48%	10,429,036
Oct 17, 2025	19.62	19.76	19.35	19.53	19.53	-1.71%	10,286,968
Oct 16, 2025	20.18	20.33	19.62	19.87	19.87	-0.65%	12,732,850