Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
23.14
-0.66 (-2.77%)
At close: Nov 14, 2025, 4:00 PM EST
23.19
+0.05 (0.21%)
After-hours: Nov 14, 2025, 7:58 PM EST

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202523.0523.7322.6723.14--2.77%14,853,999
Nov 13, 202524.4824.5923.3423.8023.80-3.13%20,337,278
Nov 12, 202524.4625.5424.3024.5724.571.61%26,933,788
Nov 11, 202523.7324.2123.0624.1824.181.94%29,022,498
Nov 10, 202522.4123.8722.1823.7223.727.62%44,578,749
Nov 7, 202521.0622.1020.5222.0422.043.72%21,615,873
Nov 6, 202521.0622.1919.9521.2521.255.83%50,665,301
Nov 5, 202519.4820.4319.4820.0820.083.40%23,020,849
Nov 4, 202519.9820.2319.3919.4219.42-7.30%17,043,212
Nov 3, 202520.5521.0720.4820.9520.952.39%16,099,486
Oct 31, 202519.9220.6419.9020.4620.463.59%18,037,656
Oct 30, 202519.7620.2219.5819.7519.75-1.35%16,461,095
Oct 29, 202520.0420.3819.7720.0220.02-0.05%13,969,136
Oct 28, 202520.7920.8220.0120.0320.03-2.91%11,391,014
Oct 27, 202520.5320.7820.2020.6320.630.78%14,721,273
Oct 24, 202520.8720.9720.3820.4720.47-0.49%10,913,891
Oct 23, 202520.2520.6820.2420.5720.571.53%8,253,565
Oct 22, 202520.5520.6019.8420.2620.26-1.84%13,310,403
Oct 21, 202520.1020.8220.0020.6420.642.13%11,851,887
Oct 20, 202519.6320.4419.6320.2120.213.48%10,429,036
Oct 17, 202519.6219.7619.3519.5319.53-1.71%10,286,968
Oct 16, 202520.1820.3319.6219.8719.87-0.65%12,732,850
Oct 15, 202520.4120.7319.8120.0020.00-0.65%11,130,964
Oct 14, 202519.5620.5919.4820.1320.130.70%13,907,702
Oct 13, 202519.6120.0319.1919.9919.993.84%12,582,913
Oct 10, 202519.6719.9318.8619.2519.25-2.38%18,778,789
Oct 9, 202521.4121.4819.6519.7219.72-6.81%26,771,588
Oct 8, 202521.1821.4420.7821.1621.16-0.09%13,936,082
Oct 7, 202521.7422.1220.6221.1821.18-2.58%16,041,458
Oct 6, 202522.0022.4821.6621.7421.74-1.14%17,447,940
Oct 3, 202522.5822.6521.8321.9921.99-2.74%18,927,760
Oct 2, 202521.9822.7121.6322.6122.613.62%20,501,162
Oct 1, 202521.9822.2021.7421.8221.82-0.86%11,890,396
Sep 30, 202523.0023.2821.5522.0122.01-4.01%20,016,702
Sep 29, 202521.9122.9721.6922.9322.934.85%24,726,790
Sep 26, 202521.4221.9321.2321.8721.871.39%15,158,971
Sep 25, 202521.8922.0321.3021.5721.57-2.22%13,351,504
Sep 24, 202522.5922.8721.8522.0622.06-0.09%15,144,549
Sep 23, 202522.6423.1122.0522.0822.08-2.43%21,852,409
Sep 22, 202522.5223.0422.3122.6322.630.22%20,632,511
Sep 19, 202522.3622.6921.9422.5822.582.82%28,632,138
Sep 18, 202522.9322.9721.8021.9621.96-3.85%26,073,910
Sep 17, 202523.3823.5021.9122.8422.8413.13%101,377,100
Sep 16, 202520.0620.2619.6020.1920.19-1.22%25,554,893
Sep 15, 202518.8320.5018.7720.4420.449.77%25,442,611
Sep 12, 202518.3818.8318.3018.6218.621.64%29,849,275
Sep 11, 202519.0419.1618.3118.3218.32-3.38%16,135,850
Sep 10, 202518.5019.3518.4718.9618.963.10%27,144,092
Sep 9, 202517.7718.4117.6318.3918.393.84%23,081,627
Sep 8, 202516.9617.7616.9217.7117.716.30%21,669,552