Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
16.92
+0.12 (0.71%)
At close: Sep 3, 2025, 4:00 PM
16.97
+0.05 (0.30%)
Pre-market: Sep 4, 2025, 5:39 AM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202516.8718.3016.8416.9216.920.71%50,285,445
Sep 2, 202515.5716.8915.5716.8016.803.58%23,024,926
Aug 29, 202516.1416.2915.7216.2216.220.53%17,113,374
Aug 28, 202516.3616.5015.9816.1416.14-0.71%10,709,525
Aug 27, 202516.7416.8116.1816.2516.25-3.27%19,839,466
Aug 26, 202517.0317.0516.6316.8016.80-1.47%15,237,700
Aug 25, 202517.0017.4217.0017.0517.050.24%17,571,079
Aug 22, 202515.7817.1015.7517.0117.017.59%24,360,663
Aug 21, 202515.4815.8315.2515.8115.811.54%13,944,356
Aug 20, 202515.4415.5914.7915.5715.57-17,364,957
Aug 19, 202516.0516.2815.5315.5715.57-2.81%14,268,156
Aug 18, 202515.8316.0615.4616.0216.021.26%19,740,950
Aug 15, 202514.6916.1214.6915.8215.828.21%35,423,173
Aug 14, 202514.3314.7214.3314.6214.620.27%13,072,455
Aug 13, 202513.9914.6313.9314.5814.585.04%21,167,934
Aug 12, 202513.6013.9913.5913.8813.883.12%16,301,807
Aug 11, 202513.4113.6813.1713.4613.460.37%19,428,735
Aug 8, 202514.2614.4013.3913.4113.41-5.63%24,335,925
Aug 7, 202513.9514.6713.5614.2114.211.57%44,918,159
Aug 6, 202514.4114.4313.7513.9913.99-3.58%45,130,632
Aug 5, 202514.3514.5814.2514.5114.513.05%26,772,435
Aug 4, 202514.0314.2613.9014.0814.083.38%20,579,787
Aug 1, 202513.8113.9013.5313.6213.62-3.13%17,533,051
Jul 31, 202514.0614.1713.9114.0614.060.29%15,829,005
Jul 30, 202514.0414.1313.7114.0214.02-0.14%20,397,245
Jul 29, 202514.2214.3213.8514.0414.04-0.85%13,318,226
Jul 28, 202514.3914.5914.1514.1614.16-0.98%10,924,028
Jul 25, 202514.3914.4214.1214.3014.30-0.56%13,869,731
Jul 24, 202514.7314.9114.3614.3814.38-2.38%15,268,250
Jul 23, 202515.0015.0114.5814.7314.73-0.87%12,189,036
Jul 22, 202514.7315.0314.5014.8614.860.61%9,548,337
Jul 21, 202514.9115.2714.7514.7714.770.07%15,085,720
Jul 18, 202514.8114.8314.3814.7614.76-11,646,855
Jul 17, 202514.9815.0714.7014.7614.76-1.14%11,095,462
Jul 16, 202514.9615.1814.6414.9314.930.34%11,437,917
Jul 15, 202515.0315.0414.7114.8814.88-0.27%12,842,016
Jul 14, 202514.9315.1114.8114.9214.920.07%11,381,275
Jul 11, 202515.1815.4014.8114.9114.91-2.68%10,846,601
Jul 10, 202515.7315.8315.2415.3215.32-2.17%16,608,464
Jul 9, 202516.4616.4615.6115.6615.66-4.80%17,814,110
Jul 8, 202516.3716.6216.2516.4516.452.36%15,876,741
Jul 7, 202516.0416.3415.8516.0716.07-0.50%11,913,449
Jul 3, 202515.8316.1815.8316.1516.152.80%7,596,459
Jul 2, 202516.1316.1815.7015.7115.71-2.96%11,772,423
Jul 1, 202515.7216.4615.5816.1916.192.73%17,653,442
Jun 30, 202515.8015.9815.7315.7615.760.25%11,711,161
Jun 27, 202515.5715.7715.3115.7215.72-0.82%19,653,121
Jun 26, 202515.5915.9915.4115.8515.851.86%14,348,442
Jun 25, 202515.9516.0215.4315.5615.56-1.89%13,697,094
Jun 24, 202515.8516.1015.4315.8615.866.09%25,088,892