Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	10.88	11.18	10.88	11.16	11.16	2.95%	12,573,471
Apr 16, 2025	11.13	11.19	10.71	10.84	10.84	-0.46%	15,891,831
Apr 15, 2025	10.85	11.01	10.77	10.89	10.89	0.09%	9,815,596
Apr 14, 2025	11.32	11.32	10.81	10.88	10.88	-1.36%	8,964,569
Apr 11, 2025	11.06	11.07	10.63	11.03	11.03	0.91%	9,920,003
Apr 10, 2025	11.07	11.22	10.50	10.93	10.93	-3.62%	15,981,013
Apr 9, 2025	9.88	11.64	9.88	11.34	11.34	13.74%	33,129,540
Apr 8, 2025	10.84	10.89	9.73	9.97	9.97	-4.78%	16,176,600
Apr 7, 2025	10.29	10.99	9.66	10.47	10.47	-3.41%	23,389,811
Apr 4, 2025	11.03	11.22	10.38	10.84	10.84	-5.57%	19,209,497
Apr 3, 2025	11.91	11.98	11.31	11.48	11.48	-11.35%	22,187,231
Apr 2, 2025	12.06	13.00	12.03	12.95	12.95	5.89%	21,164,738
Apr 1, 2025	11.85	12.27	11.76	12.23	12.23	3.03%	15,995,435
Mar 31, 2025	11.35	11.96	11.11	11.87	11.87	2.59%	14,922,182
Mar 28, 2025	12.07	12.11	11.46	11.57	11.57	-4.70%	14,195,029
Mar 27, 2025	12.12	12.57	12.04	12.14	12.14	-1.06%	11,782,698
Mar 26, 2025	12.52	12.64	12.07	12.27	12.27	-1.76%	19,238,906
Mar 25, 2025	12.26	13.20	12.18	12.49	12.49	2.21%	39,085,604
Mar 24, 2025	12.24	12.34	12.01	12.22	12.22	2.00%	14,373,317
Mar 21, 2025	11.56	12.05	11.39	11.98	11.98	1.96%	38,652,430
Mar 20, 2025	11.64	12.10	11.57	11.75	11.75	0.26%	13,431,608
Mar 19, 2025	11.53	11.91	11.50	11.72	11.72	1.65%	11,701,981
Mar 18, 2025	11.95	11.96	11.45	11.53	11.53	-4.16%	10,370,868
Mar 17, 2025	11.98	12.27	11.87	12.03	12.03	0.92%	12,461,112
Mar 14, 2025	11.51	12.11	11.48	11.92	11.92	5.77%	14,573,512
Mar 13, 2025	11.61	11.71	11.27	11.27	11.27	-2.93%	12,949,702
Mar 12, 2025	11.75	11.81	11.37	11.61	11.61	1.57%	15,637,525
Mar 11, 2025	11.44	11.73	11.12	11.43	11.43	-0.44%	19,201,325
Mar 10, 2025	12.19	12.23	11.30	11.48	11.48	-7.49%	22,278,924
Mar 7, 2025	11.99	12.59	11.85	12.41	12.41	2.73%	15,730,954
Mar 6, 2025	12.14	12.49	11.94	12.08	12.08	-2.27%	15,034,987
Mar 5, 2025	12.48	12.59	12.00	12.36	12.36	-0.40%	16,194,904
Mar 4, 2025	12.28	12.79	11.72	12.41	12.41	-1.97%	20,725,092
Mar 3, 2025	13.50	13.51	12.54	12.66	12.66	-5.10%	17,594,484
Feb 28, 2025	12.87	13.61	12.78	13.34	13.34	2.46%	16,081,678
Feb 27, 2025	12.97	14.03	12.80	13.02	13.02	1.56%	37,483,816
Feb 26, 2025	12.82	13.13	12.51	12.82	12.82	0.63%	13,487,592
Feb 25, 2025	12.72	12.86	12.17	12.74	12.74	0.16%	18,328,426
Feb 24, 2025	13.03	13.11	12.46	12.72	12.72	-2.53%	19,890,062
Feb 21, 2025	13.51	13.54	13.01	13.05	13.05	-3.05%	16,867,253
Feb 20, 2025	13.37	13.61	13.34	13.46	13.46	0.52%	16,987,996
Feb 19, 2025	13.92	13.93	13.22	13.39	13.39	-4.43%	23,935,066
Feb 18, 2025	13.41	14.43	13.41	14.01	14.01	4.32%	29,389,191
Feb 14, 2025	13.45	13.54	13.05	13.43	13.43	-0.30%	22,337,596
Feb 13, 2025	13.32	13.48	12.79	13.47	13.47	1.66%	29,279,663
Feb 12, 2025	12.28	14.19	12.06	13.25	13.25	-7.92%	87,916,187
Feb 11, 2025	15.27	15.35	14.20	14.39	14.39	-4.83%	59,236,347
Feb 10, 2025	14.89	15.19	14.54	15.12	15.12	6.70%	28,666,513
Feb 7, 2025	14.10	14.75	14.02	14.17	14.17	0.71%	20,423,327
Feb 6, 2025	13.63	14.14	13.60	14.07	14.07	4.84%	15,109,223