Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.27	13.33	13.05	13.48	-	0.75%	17,888,443
Mar 19, 2026	13.20	13.60	13.15	13.38	13.38	-0.59%	13,288,201
Mar 18, 2026	13.89	13.99	13.46	13.46	13.46	-4.13%	13,737,027
Mar 17, 2026	14.04	14.34	13.91	14.04	14.04	3.62%	19,065,443
Mar 16, 2026	13.25	13.70	13.23	13.55	13.55	3.67%	18,581,579
Mar 13, 2026	12.99	13.24	12.95	13.07	13.07	0.93%	14,834,864
Mar 12, 2026	13.23	13.48	12.89	12.95	12.95	-2.70%	15,011,356
Mar 11, 2026	13.41	13.63	13.13	13.31	13.31	0.45%	12,802,195
Mar 10, 2026	13.73	13.84	13.24	13.25	13.25	-3.71%	16,445,653
Mar 9, 2026	13.34	13.86	13.17	13.76	13.76	3.85%	22,956,766
Mar 6, 2026	13.00	13.30	12.97	13.25	13.25	0.53%	10,871,432
Mar 5, 2026	13.80	14.09	13.13	13.18	13.18	-4.77%	20,069,877
Mar 4, 2026	13.42	13.86	13.21	13.84	13.84	4.77%	20,907,279
Mar 3, 2026	13.61	13.93	12.83	13.21	13.21	-3.79%	24,698,546
Mar 2, 2026	13.46	13.87	13.34	13.73	13.73	-0.79%	13,832,636
Feb 27, 2026	13.89	13.96	13.74	13.84	13.84	-1.84%	15,573,448
Feb 26, 2026	13.49	14.14	13.48	14.10	14.10	5.22%	16,320,735
Feb 25, 2026	13.53	13.58	13.16	13.40	13.40	-0.96%	16,062,252
Feb 24, 2026	13.20	13.68	13.14	13.53	13.53	1.81%	14,060,629
Feb 23, 2026	13.70	13.75	13.17	13.29	13.29	-4.73%	16,771,408
Feb 20, 2026	13.70	14.02	13.59	13.95	13.95	0.36%	15,742,491
Feb 19, 2026	13.80	14.02	13.60	13.90	13.90	1.39%	15,201,591
Feb 18, 2026	13.40	13.87	13.29	13.71	13.71	3.08%	17,521,133
Feb 17, 2026	13.24	13.44	13.07	13.30	13.30	0.23%	16,806,861
Feb 13, 2026	13.21	13.46	13.05	13.27	13.27	1.69%	22,891,035
Feb 12, 2026	13.99	14.10	12.93	13.05	13.05	-6.72%	30,626,936
Feb 11, 2026	14.22	15.10	13.88	13.99	13.99	-16.97%	74,349,913
Feb 10, 2026	16.60	17.11	16.50	16.85	16.85	1.44%	35,201,798
Feb 9, 2026	16.43	16.90	16.41	16.61	16.61	0.91%	17,775,787
Feb 6, 2026	15.84	16.56	15.82	16.46	16.46	3.91%	17,421,972
Feb 5, 2026	16.00	16.33	15.68	15.84	15.84	-1.98%	16,717,185
Feb 4, 2026	16.70	16.73	15.89	16.16	16.16	-3.58%	19,212,439
Feb 3, 2026	17.37	17.37	16.44	16.76	16.76	-2.90%	17,934,239
Feb 2, 2026	16.85	17.47	16.61	17.26	17.26	2.31%	12,651,370
Jan 30, 2026	17.67	17.69	16.72	16.87	16.87	-4.96%	14,521,897
Jan 29, 2026	17.20	18.07	17.14	17.75	17.75	3.20%	16,306,716
Jan 28, 2026	17.73	17.75	17.16	17.20	17.20	-1.94%	12,358,863
Jan 27, 2026	18.12	18.12	17.51	17.54	17.54	-2.45%	9,538,773
Jan 26, 2026	18.01	18.29	17.88	17.98	17.98	0.45%	12,654,818
Jan 23, 2026	18.16	18.44	17.51	17.90	17.90	-1.65%	13,744,037
Jan 22, 2026	18.62	18.99	17.81	18.20	18.20	-1.57%	18,242,293
Jan 21, 2026	18.40	18.65	18.11	18.49	18.49	1.59%	11,617,464
Jan 20, 2026	18.09	18.37	17.80	18.20	18.20	-0.71%	10,362,268
Jan 16, 2026	18.82	18.99	18.32	18.33	18.33	-2.91%	15,530,319
Jan 15, 2026	19.05	19.38	18.69	18.88	18.88	-0.21%	13,386,648
Jan 14, 2026	19.19	19.19	18.69	18.92	18.92	-1.71%	10,352,857
Jan 13, 2026	19.67	19.69	18.96	19.25	19.25	-2.23%	12,571,192
Jan 12, 2026	19.16	19.83	18.99	19.69	19.69	2.50%	11,422,332
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