Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.82	18.99	18.32	18.33	18.33	-2.91%	14,773,023
Jan 15, 2026	19.05	19.38	18.69	18.88	18.88	-0.21%	13,350,009
Jan 14, 2026	19.19	19.19	18.69	18.92	18.92	-1.71%	10,330,183
Jan 13, 2026	19.67	19.69	18.96	19.25	19.25	-2.23%	12,479,233
Jan 12, 2026	19.16	19.83	18.99	19.69	19.69	2.50%	11,420,912
Jan 9, 2026	19.48	19.58	18.97	19.21	19.21	-1.18%	9,914,760
Jan 8, 2026	19.64	19.64	19.07	19.44	19.44	-1.02%	9,234,533
Jan 7, 2026	20.06	20.15	19.61	19.64	19.64	-1.11%	7,940,596
Jan 6, 2026	19.16	20.01	19.04	19.86	19.86	3.71%	12,493,256
Jan 5, 2026	19.87	19.96	19.01	19.15	19.15	-3.23%	11,765,522
Jan 2, 2026	19.71	19.88	19.40	19.79	19.79	2.17%	7,675,520
Dec 31, 2025	19.28	19.43	19.19	19.37	19.37	0.31%	6,019,316
Dec 30, 2025	19.15	19.43	19.08	19.31	19.31	0.84%	7,255,932
Dec 29, 2025	19.33	19.45	19.12	19.15	19.15	-2.64%	9,727,570
Dec 26, 2025	19.56	19.78	19.25	19.67	19.67	0.31%	5,288,345
Dec 24, 2025	19.52	19.66	19.13	19.61	19.61	0.05%	4,677,065
Dec 23, 2025	19.83	19.99	19.50	19.60	19.60	-1.75%	5,978,616
Dec 22, 2025	19.82	20.52	19.68	19.95	19.95	2.73%	14,227,701
Dec 19, 2025	19.22	19.53	18.75	19.42	19.42	-2.22%	17,045,782
Dec 18, 2025	19.59	20.11	19.55	19.86	19.86	3.55%	13,360,871
Dec 17, 2025	19.22	19.68	19.10	19.18	19.18	-0.05%	10,553,948
Dec 16, 2025	19.12	19.46	18.90	19.19	19.19	0.37%	9,800,417
Dec 15, 2025	20.19	20.21	18.61	19.12	19.12	-6.14%	20,499,050
Dec 12, 2025	20.53	20.75	20.21	20.37	20.37	-0.73%	9,442,940
Dec 11, 2025	20.13	20.62	19.88	20.52	20.52	0.98%	14,279,149
Dec 10, 2025	21.53	21.74	19.78	20.32	20.32	-6.70%	23,333,812
Dec 9, 2025	22.15	22.49	21.75	21.78	21.78	-3.16%	9,772,293
Dec 8, 2025	22.97	23.25	22.47	22.49	22.49	-2.09%	12,344,138
Dec 5, 2025	22.50	23.33	22.44	22.97	22.97	2.00%	11,901,333
Dec 4, 2025	22.40	22.61	21.91	22.52	22.52	0.85%	9,324,188
Dec 3, 2025	22.53	22.88	22.21	22.33	22.33	0.40%	10,299,601
Dec 2, 2025	21.60	22.61	21.55	22.24	22.24	3.73%	13,114,379
Dec 1, 2025	20.81	21.83	20.68	21.44	21.44	1.95%	14,530,959
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