Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.07	12.11	11.46	11.57	11.57	-4.70%	14,143,484
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
Feb 5, 2025	13.57	13.97	13.23	13.42	13.42	-4.62%	22,640,004
Feb 4, 2025	13.91	14.17	13.69	14.07	14.07	1.88%	13,743,153
Feb 3, 2025	13.04	13.89	12.96	13.81	13.81	1.99%	15,472,187
Jan 31, 2025	13.63	13.85	13.33	13.54	13.54	-0.15%	11,616,881
Jan 30, 2025	13.02	13.63	12.78	13.56	13.56	0.97%	17,349,817
Jan 29, 2025	13.92	13.92	13.22	13.43	13.43	-3.80%	14,502,236
Jan 28, 2025	13.84	14.18	13.25	13.96	13.96	0.72%	20,743,828
Jan 27, 2025	13.60	13.97	13.47	13.86	13.86	0.43%	10,687,634
Jan 24, 2025	13.63	14.05	13.61	13.80	13.80	1.47%	9,070,328
Jan 23, 2025	13.31	13.67	13.11	13.60	13.60	1.34%	10,575,929
Jan 22, 2025	13.77	13.89	13.38	13.42	13.42	-1.83%	14,105,736
Jan 21, 2025	13.62	13.84	13.43	13.67	13.67	1.94%	10,362,732
Jan 17, 2025	13.75	13.79	13.38	13.41	13.41	-1.40%	13,932,428
Jan 16, 2025	13.35	13.72	13.15	13.60	13.60	1.49%	14,793,226