Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
21.87
+0.30 (1.39%)
At close: Sep 26, 2025, 4:00 PM EDT
21.90
+0.03 (0.14%)
After-hours: Sep 26, 2025, 7:44 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.4221.9321.2321.8721.871.39%15,107,964
Sep 25, 202521.8922.0321.3021.5721.57-2.22%13,351,504
Sep 24, 202522.5922.8721.8522.0622.06-0.09%15,144,549
Sep 23, 202522.6423.1122.0522.0822.08-2.43%21,852,409
Sep 22, 202522.5223.0422.3122.6322.630.22%20,632,511
Sep 19, 202522.3622.6921.9422.5822.582.82%28,632,138
Sep 18, 202522.9322.9721.8021.9621.96-3.85%26,073,910
Sep 17, 202523.3823.5021.9122.8422.8413.13%101,377,100
Sep 16, 202520.0620.2619.6020.1920.19-1.22%25,554,893
Sep 15, 202518.8320.5018.7720.4420.449.77%25,442,611
Sep 12, 202518.3818.8318.3018.6218.621.64%29,849,275
Sep 11, 202519.0419.1618.3118.3218.32-3.38%16,135,850
Sep 10, 202518.5019.3518.4718.9618.963.10%27,144,092
Sep 9, 202517.7718.4117.6318.3918.393.84%23,081,627
Sep 8, 202516.9617.7616.9217.7117.716.30%21,669,552
Sep 5, 202516.9617.4516.4916.6616.66-0.77%15,634,672
Sep 4, 202516.9016.9516.2916.7916.79-0.77%17,972,617
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