Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.46	13.58	13.17	13.22	13.22	-1.78%	14,028,507
Apr 8, 2026	14.25	14.40	13.20	13.46	13.46	-2.25%	16,660,112
Apr 7, 2026	13.55	14.12	13.54	13.77	13.77	0.51%	13,488,751
Apr 6, 2026	13.32	13.83	13.31	13.70	13.70	2.70%	9,980,794
Apr 2, 2026	13.03	13.43	12.84	13.34	13.34	0.38%	9,364,219
Apr 1, 2026	13.41	13.55	13.04	13.29	13.29	-0.08%	12,285,770
Mar 31, 2026	12.79	13.38	12.63	13.30	13.30	5.14%	17,998,625
Mar 30, 2026	12.82	12.91	12.46	12.65	12.65	-1.63%	11,445,149
Mar 27, 2026	12.88	12.94	12.48	12.86	12.86	-1.04%	12,999,148
Mar 26, 2026	13.09	13.42	12.98	13.00	13.00	-2.00%	12,880,367
Mar 25, 2026	13.37	13.57	13.08	13.26	13.26	0.76%	9,986,807
Mar 24, 2026	13.17	13.27	13.00	13.16	13.16	-1.35%	13,462,951
Mar 23, 2026	13.68	13.75	13.13	13.34	13.34	-0.97%	16,043,448
Mar 20, 2026	13.27	13.68	13.05	13.47	13.47	0.67%	84,061,226
Mar 19, 2026	13.20	13.60	13.15	13.38	13.38	-0.59%	13,288,201
Mar 18, 2026	13.89	13.99	13.46	13.46	13.46	-4.13%	13,737,027
Mar 17, 2026	14.04	14.34	13.91	14.04	14.04	3.62%	19,065,443
Mar 16, 2026	13.25	13.70	13.23	13.55	13.55	3.67%	18,581,579
Mar 13, 2026	12.99	13.24	12.95	13.07	13.07	0.93%	14,834,864
Mar 12, 2026	13.23	13.48	12.89	12.95	12.95	-2.70%	15,011,356
Mar 11, 2026	13.41	13.63	13.13	13.31	13.31	0.45%	12,802,195
Mar 10, 2026	13.73	13.84	13.24	13.25	13.25	-3.71%	16,445,653
Mar 9, 2026	13.34	13.86	13.17	13.76	13.76	3.85%	22,956,766
Mar 6, 2026	13.00	13.30	12.97	13.25	13.25	0.53%	10,871,432
Mar 5, 2026	13.80	14.09	13.13	13.18	13.18	-4.77%	20,069,877
Mar 4, 2026	13.42	13.86	13.21	13.84	13.84	4.77%	20,907,279
Mar 3, 2026	13.61	13.93	12.83	13.21	13.21	-3.79%	24,698,546
Mar 2, 2026	13.46	13.87	13.34	13.73	13.73	-0.79%	13,832,636
Feb 27, 2026	13.89	13.96	13.74	13.84	13.84	-1.84%	15,573,448
Feb 26, 2026	13.49	14.14	13.48	14.10	14.10	5.22%	16,320,735
Feb 25, 2026	13.53	13.58	13.16	13.40	13.40	-0.96%	16,062,252
Feb 24, 2026	13.20	13.68	13.14	13.53	13.53	1.81%	14,060,629
Feb 23, 2026	13.70	13.75	13.17	13.29	13.29	-4.73%	16,771,408
Feb 20, 2026	13.70	14.02	13.59	13.95	13.95	0.36%	15,742,491
Feb 19, 2026	13.80	14.02	13.60	13.90	13.90	1.39%	15,201,591
Feb 18, 2026	13.40	13.87	13.29	13.71	13.71	3.08%	17,521,133
Feb 17, 2026	13.24	13.44	13.07	13.30	13.30	0.23%	16,806,861
Feb 13, 2026	13.21	13.46	13.05	13.27	13.27	1.69%	22,891,035
Feb 12, 2026	13.99	14.10	12.93	13.05	13.05	-6.72%	30,626,936
Feb 11, 2026	14.22	15.10	13.88	13.99	13.99	-16.97%	74,349,913
Feb 10, 2026	16.60	17.11	16.50	16.85	16.85	1.44%	35,201,798
Feb 9, 2026	16.43	16.90	16.41	16.61	16.61	0.91%	17,775,787
Feb 6, 2026	15.84	16.56	15.82	16.46	16.46	3.91%	17,421,972
Feb 5, 2026	16.00	16.33	15.68	15.84	15.84	-1.98%	16,717,185
Feb 4, 2026	16.70	16.73	15.89	16.16	16.16	-3.58%	19,212,439
Feb 3, 2026	17.37	17.37	16.44	16.76	16.76	-2.90%	17,934,239
Feb 2, 2026	16.85	17.47	16.61	17.26	17.26	2.31%	12,651,370
Jan 30, 2026	17.67	17.69	16.72	16.87	16.87	-4.96%	14,521,897
Jan 29, 2026	17.20	18.07	17.14	17.75	17.75	3.20%	16,306,716
Jan 28, 2026	17.73	17.75	17.16	17.20	17.20	-1.94%	12,358,863