Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
14.77
+0.01 (0.07%)
At close: Jul 21, 2025, 4:00 PM
14.81
+0.04 (0.27%)
Pre-market: Jul 22, 2025, 9:10 AM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 202514.3715.0314.3714.9514.952.89%14,875,471
Jun 20, 202514.8414.9214.2014.5314.53-1.09%16,315,341
Jun 18, 202515.0015.0814.3814.6914.69-1.74%17,953,436
Jun 17, 202514.8515.0714.7414.9514.95-0.13%11,593,659
Jun 16, 202514.9415.1014.7614.9714.971.29%10,253,513
Jun 13, 202515.1015.2614.6714.7814.78-4.27%12,723,578
Jun 12, 202515.4515.5615.1615.4415.44-0.77%9,063,807
Jun 11, 202515.8115.8515.4315.5615.56-0.77%11,114,939
Jun 10, 202515.6315.8815.3915.6815.680.32%12,166,292
Jun 9, 202515.6915.9015.5915.6315.630.64%16,824,171
Jun 6, 202515.5915.8115.3615.5315.53-10,603,352
Jun 5, 202515.4015.8915.2315.5315.531.77%19,839,879
Jun 4, 202515.3315.5715.1615.2615.26-0.59%10,135,091
Jun 3, 202515.2815.5215.1515.3515.350.52%10,822,699
Jun 2, 202515.2015.5215.0415.2715.270.20%10,562,445
May 30, 202515.3115.3615.1015.2415.24-0.72%14,058,736
May 29, 202516.1416.1415.1415.3515.35-3.94%20,596,237
May 28, 202516.4116.4115.9515.9815.98-2.08%10,949,692
May 27, 202516.3116.6515.9316.3216.321.37%19,152,123
May 23, 202515.7116.3715.7116.1016.100.69%12,544,612
May 22, 202515.8616.1415.8515.9915.990.13%12,492,669
May 21, 202516.2316.5715.8615.9715.97-3.39%16,466,203
May 20, 202516.7116.7116.2116.5316.53-1.37%17,835,906
May 19, 202516.4716.9116.3516.7616.76-0.06%10,510,469
May 16, 202516.3217.0116.2716.7716.773.33%22,299,790
May 15, 202516.7717.1516.1716.2316.23-3.74%22,665,096
May 14, 202517.0917.5216.6716.8616.86-1.00%23,833,947
May 13, 202517.0517.1916.5717.0317.03-1.05%31,997,831
May 12, 202517.1017.3416.1217.2117.213.36%45,659,474
May 9, 202514.6616.7814.6316.6516.6528.08%107,486,139
May 8, 202512.8113.1412.6313.0013.003.26%23,502,101