Skip to main content
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
13.28
-0.07 (-0.52%)
At close: Sep 26, 2024, 4:00 PM
13.20
-0.08 (-0.60%)
After-hours: Sep 26, 2024, 7:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202413.6613.7913.1013.2813.28-0.52%9,942,657
Sep 25, 202413.3813.6813.3013.3513.350.15%9,489,568
Sep 24, 202412.9813.3912.9413.3313.334.80%14,273,588
Sep 23, 202412.5412.7512.3712.7212.722.00%8,891,526
Sep 20, 202412.4412.6612.3212.4712.47-0.48%19,941,346
Sep 19, 202412.6512.7912.4112.5312.532.96%11,163,877
Sep 18, 202412.2912.6612.1112.1712.17-0.65%11,079,471
Sep 17, 202411.8612.3111.7012.2512.254.88%14,684,129
Sep 16, 202411.3211.7711.3211.6811.682.91%11,636,455
Sep 13, 202411.4311.5211.0411.3511.35-2.32%21,496,892
Sep 12, 202411.9612.0711.6111.6211.62-2.76%11,672,266
Sep 11, 202411.2211.9711.0711.9511.956.03%14,523,336
Sep 10, 202410.8611.5810.6211.2711.274.35%15,124,053
Sep 9, 202411.0811.1810.7210.8010.80-2.35%10,120,230
Sep 6, 202411.2411.5810.9211.0611.06-1.69%9,280,513
Sep 5, 202411.2611.8911.1611.2511.25-0.79%10,283,412
Sep 4, 202411.2811.7011.2211.3411.34-0.09%6,675,463
Sep 3, 202411.6511.8711.2611.3511.35-2.74%9,611,505
Aug 30, 202411.6011.8011.4911.6711.671.04%8,450,131
Aug 29, 202411.5511.6911.3411.5511.550.79%7,295,434
Aug 28, 202411.5211.5811.2711.4611.46-1.38%8,257,560
Aug 27, 202411.7611.7611.4811.6211.62-1.36%9,434,205
Aug 26, 202411.7711.9511.5811.7811.780.86%11,430,653
Aug 23, 202411.5411.7611.2411.6811.681.83%13,925,562
Aug 22, 202411.6811.8211.4311.4711.47-1.88%9,458,588
Aug 21, 202411.4511.7711.2211.6911.693.54%13,349,341
Aug 20, 202411.5411.7511.2811.2911.29-2.67%13,298,146
Aug 19, 202411.2411.8811.1911.6011.603.57%16,150,106
Aug 16, 202410.7111.5510.6811.2011.203.61%18,794,981
Aug 15, 202410.3710.8610.3310.8110.817.24%17,785,332
Aug 14, 202410.2410.299.8810.0810.080.20%10,306,797
Aug 13, 20249.7410.089.6810.0610.063.60%14,601,809
Aug 12, 20249.729.839.539.719.71-0.51%13,006,339
Aug 9, 202410.0610.179.569.769.76-3.08%18,735,444
Aug 8, 20249.2110.089.1210.0710.0710.90%27,856,292
Aug 7, 20249.259.808.939.089.08-17.23%74,249,456
Aug 6, 202410.9511.1710.5710.9710.973.78%27,961,608
Aug 5, 20249.9410.729.8110.5710.57-3.21%18,485,909
Aug 2, 202411.0111.1010.6110.9210.92-4.38%16,353,571
Aug 1, 202412.0512.1611.3311.4211.42-5.23%13,654,517
Jul 31, 202412.1312.3811.9712.0512.050.92%11,953,337
Jul 30, 202412.1312.2411.7911.9411.94-1.32%10,487,573
Jul 29, 202412.2912.4412.0612.1012.10-1.06%8,934,057
Jul 26, 202412.4312.5712.1612.2312.230.16%10,392,405
Jul 25, 202412.3013.3011.9712.2112.21-1.37%23,999,505
Jul 24, 202412.3512.4711.9212.3812.38-1.67%22,236,174
Jul 23, 202412.4512.7612.4512.5912.590.88%8,029,888
Jul 22, 202412.4312.5612.2312.4812.481.13%12,417,072
Jul 19, 202412.4112.5412.3212.3412.34-0.72%10,325,915
Jul 18, 202412.6812.9012.3712.4312.43-2.36%13,422,423
Jul 17, 202413.1013.2712.5812.7312.73-4.86%18,538,609
Jul 16, 202413.1413.5413.0913.3813.382.29%10,881,552
Jul 15, 202413.3413.3412.8413.0813.08-0.23%11,629,697
Jul 12, 202413.4513.6013.0813.1113.11-3.10%12,588,797
Jul 11, 202413.1713.9513.0313.5313.534.64%22,282,972
Jul 10, 202413.5213.6112.7412.9312.93-3.72%17,688,605
Jul 9, 202413.4713.5713.3113.4313.43-0.37%10,003,397
Jul 8, 202413.4313.5613.2313.4813.481.13%10,970,468
Jul 5, 202413.3713.4713.1713.3313.33-0.45%9,552,776
Jul 3, 202413.4113.6313.3113.3913.39-0.07%8,766,675
Jul 2, 202413.9814.0413.3913.4013.40-4.08%17,359,094
Jul 1, 202414.1114.1613.5413.9713.97-0.92%8,692,440
Jun 28, 202413.4714.2113.4114.1014.105.30%18,124,206
Jun 27, 202413.3413.4913.2813.3913.390.45%7,552,860
Jun 26, 202413.3613.6213.2913.3313.33-1.04%8,370,590
Jun 25, 202413.5513.9013.2713.4713.47-0.81%12,923,844
Jun 24, 202413.4213.7513.4213.5813.580.97%10,369,135
Jun 21, 202413.7913.7913.1913.4513.45-2.18%17,343,648
Jun 20, 202413.7713.9413.7013.7513.75-0.22%8,830,469
Jun 18, 202414.0814.2113.7213.7813.78-2.13%9,792,512
Jun 17, 202414.0714.2913.7914.0814.08-0.64%14,618,377
Jun 14, 202414.3614.5114.0314.1714.17-2.14%16,914,195
Jun 13, 202415.5915.6514.4614.4814.48-6.82%13,430,054
Jun 12, 202415.0015.9614.9915.5415.546.37%20,472,433
Jun 11, 202415.0415.0814.6014.6114.61-3.12%13,986,481
Jun 10, 202415.4815.6314.3415.0815.08-3.33%23,846,560
Jun 7, 202416.1516.8115.5615.6015.60-0.57%33,498,126
Jun 6, 202416.8517.2915.6415.6915.691.03%40,489,685
Jun 5, 202415.4115.5915.2715.5315.531.70%11,451,483
Jun 4, 202415.7915.9415.0415.2715.27-3.35%11,835,694
Jun 3, 202415.8215.9415.5415.8015.801.22%8,784,850
May 31, 202415.9316.0915.3915.6115.61-0.95%8,405,481
May 30, 202415.7616.0815.6515.7615.76-1.01%6,546,366
May 29, 202415.4116.0615.2715.9215.921.53%9,988,580
May 28, 202415.8115.8715.4915.6815.680.26%6,993,502
May 24, 202415.6815.9415.5615.6415.641.36%5,559,985
May 23, 202416.2016.2115.3215.4315.43-4.22%12,570,545
May 22, 202416.2916.8015.9916.1116.110.62%13,378,328
May 21, 202415.9916.1915.8016.0116.01-0.37%9,006,437
May 20, 202416.6316.7315.6816.0716.07-3.31%17,418,130
May 17, 202416.9017.1116.5416.6216.62-1.95%11,939,354
May 16, 202417.0817.3216.9016.9516.95-0.76%7,850,868
May 15, 202417.3717.6816.6517.0817.080.23%11,143,966
May 14, 202417.2617.3516.7517.0417.04-0.23%8,907,968
May 13, 202417.4017.4916.7517.0817.08-0.58%11,195,760
May 10, 202417.3317.3716.9617.1817.18-0.35%10,262,260
May 9, 202417.8017.8917.1117.2417.24-3.04%12,963,470
May 8, 202417.4218.4017.1617.7817.787.11%38,982,100
May 7, 202417.4317.4316.4516.6016.60-5.25%27,084,397
May 6, 202417.5517.6517.1417.5217.521.86%13,073,294