Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	17.26	17.39	17.06	17.17	17.17	-1.09%	6,847,368
Nov 29, 2024	17.26	17.39	17.09	17.36	17.36	1.05%	4,561,719
Nov 27, 2024	17.82	17.87	17.05	17.18	17.18	-2.44%	22,226,969
Nov 26, 2024	17.58	17.92	17.42	17.61	17.61	-1.57%	9,460,326
Nov 25, 2024	16.94	18.01	16.93	17.89	17.89	6.55%	17,267,175
Nov 22, 2024	16.43	16.87	16.30	16.79	16.79	3.07%	12,366,794
Nov 21, 2024	16.77	16.82	16.26	16.29	16.29	-2.86%	11,761,996
Nov 20, 2024	16.55	16.98	16.41	16.77	16.77	1.21%	11,351,518
Nov 19, 2024	16.85	17.00	16.47	16.57	16.57	-4.22%	19,029,964
Nov 18, 2024	17.53	17.60	16.80	17.30	17.30	-4.53%	19,905,718
Nov 15, 2024	18.23	18.57	17.87	18.12	18.12	1.12%	18,407,236
Nov 14, 2024	17.89	18.43	17.59	17.92	17.92	0.79%	12,402,423
Nov 13, 2024	18.52	18.60	17.55	17.78	17.78	-3.05%	14,056,368
Nov 12, 2024	18.47	18.58	18.05	18.34	18.34	-1.34%	13,508,224
Nov 11, 2024	17.95	19.07	17.76	18.59	18.59	4.56%	22,087,955
Nov 8, 2024	17.69	17.95	17.17	17.78	17.78	0.51%	28,925,410
Nov 7, 2024	17.78	18.82	17.40	17.69	17.69	22.85%	73,961,421
Nov 6, 2024	14.12	14.53	13.78	14.40	14.40	4.35%	33,833,068
Nov 5, 2024	13.73	13.92	13.57	13.80	13.80	1.62%	13,287,603
Nov 4, 2024	13.46	13.92	13.36	13.58	13.58	0.74%	9,704,393
Nov 1, 2024	13.14	13.77	13.07	13.48	13.48	3.93%	13,461,532
Oct 31, 2024	13.33	13.56	12.87	12.97	12.97	-5.12%	12,775,378
Oct 30, 2024	13.81	13.98	13.64	13.67	13.67	-1.73%	10,824,662
Oct 29, 2024	13.66	14.02	13.62	13.91	13.91	0.14%	8,211,969
Oct 28, 2024	13.51	13.97	13.49	13.89	13.89	3.58%	10,921,110
Oct 25, 2024	13.87	13.94	13.23	13.41	13.41	-2.69%	17,618,565
Oct 24, 2024	13.27	13.81	13.27	13.78	13.78	0.88%	9,302,047
Oct 23, 2024	13.69	13.74	13.40	13.66	13.66	-0.73%	8,358,189
Oct 22, 2024	14.06	14.14	13.73	13.76	13.76	-1.99%	7,997,153
Oct 21, 2024	13.98	14.18	13.71	14.04	14.04	0.36%	8,409,935
Oct 18, 2024	13.71	14.07	13.57	13.99	13.99	2.72%	11,041,093
Oct 17, 2024	13.39	13.66	13.20	13.62	13.62	1.72%	10,115,595
Oct 16, 2024	13.50	13.57	13.28	13.39	13.39	0.68%	7,658,272
Oct 15, 2024	13.25	13.48	12.94	13.30	13.30	0.30%	11,267,148
Oct 14, 2024	13.46	13.50	12.96	13.26	13.26	-2.50%	15,504,014
Oct 11, 2024	12.86	13.82	12.84	13.60	13.60	9.59%	32,506,461
Oct 10, 2024	12.48	12.54	12.13	12.41	12.41	-0.80%	10,784,164
Oct 9, 2024	12.48	12.70	12.24	12.51	12.51	0.56%	8,445,532
Oct 8, 2024	12.38	12.50	11.99	12.44	12.44	-0.56%	10,134,632
Oct 7, 2024	12.56	12.64	12.29	12.51	12.51	-0.48%	8,926,485
Oct 4, 2024	12.75	12.77	12.43	12.57	12.57	1.70%	6,711,087
Oct 3, 2024	12.47	12.50	12.21	12.36	12.36	-1.44%	6,308,123
Oct 2, 2024	12.49	12.86	12.47	12.54	12.54	0.40%	9,129,694
Oct 1, 2024	12.78	12.83	12.39	12.49	12.49	-2.04%	9,431,985
Sep 30, 2024	12.78	12.88	12.63	12.75	12.75	-0.70%	6,988,012
Sep 27, 2024	13.36	13.39	12.74	12.84	12.84	-3.31%	10,160,488
Sep 26, 2024	13.66	13.79	13.10	13.28	13.28	-0.52%	9,942,657
Sep 25, 2024	13.38	13.68	13.30	13.35	13.35	0.15%	9,489,568
Sep 24, 2024	12.98	13.39	12.94	13.33	13.33	4.80%	14,273,588
Sep 23, 2024	12.54	12.75	12.37	12.72	12.72	2.00%	8,891,526
Sep 20, 2024	12.44	12.66	12.32	12.47	12.47	-0.48%	19,941,346
Sep 19, 2024	12.65	12.79	12.41	12.53	12.53	2.96%	11,163,877
Sep 18, 2024	12.29	12.66	12.11	12.17	12.17	-0.65%	11,079,471
Sep 17, 2024	11.86	12.31	11.70	12.25	12.25	4.88%	14,684,129
Sep 16, 2024	11.32	11.77	11.32	11.68	11.68	2.91%	11,636,455
Sep 13, 2024	11.43	11.52	11.04	11.35	11.35	-2.32%	21,496,892
Sep 12, 2024	11.96	12.07	11.61	11.62	11.62	-2.76%	11,672,266
Sep 11, 2024	11.22	11.97	11.07	11.95	11.95	6.03%	14,523,336
Sep 10, 2024	10.86	11.58	10.62	11.27	11.27	4.35%	15,124,053
Sep 9, 2024	11.08	11.18	10.72	10.80	10.80	-2.35%	10,120,230
Sep 6, 2024	11.24	11.58	10.92	11.06	11.06	-1.69%	9,280,513
Sep 5, 2024	11.26	11.89	11.16	11.25	11.25	-0.79%	10,283,412
Sep 4, 2024	11.28	11.70	11.22	11.34	11.34	-0.09%	6,675,463
Sep 3, 2024	11.65	11.87	11.26	11.35	11.35	-2.74%	9,611,505
Aug 30, 2024	11.60	11.80	11.49	11.67	11.67	1.04%	8,450,131
Aug 29, 2024	11.55	11.69	11.34	11.55	11.55	0.79%	7,295,434
Aug 28, 2024	11.52	11.58	11.27	11.46	11.46	-1.38%	8,257,560
Aug 27, 2024	11.76	11.76	11.48	11.62	11.62	-1.36%	9,434,205
Aug 26, 2024	11.77	11.95	11.58	11.78	11.78	0.86%	11,430,653
Aug 23, 2024	11.54	11.76	11.24	11.68	11.68	1.83%	13,925,562
Aug 22, 2024	11.68	11.82	11.43	11.47	11.47	-1.88%	9,458,588
Aug 21, 2024	11.45	11.77	11.22	11.69	11.69	3.54%	13,349,341
Aug 20, 2024	11.54	11.75	11.28	11.29	11.29	-2.67%	13,298,146
Aug 19, 2024	11.24	11.88	11.19	11.60	11.60	3.57%	16,150,106
Aug 16, 2024	10.71	11.55	10.68	11.20	11.20	3.61%	18,794,981
Aug 15, 2024	10.37	10.86	10.33	10.81	10.81	7.24%	17,785,332
Aug 14, 2024	10.24	10.29	9.88	10.08	10.08	0.20%	10,306,797
Aug 13, 2024	9.74	10.08	9.68	10.06	10.06	3.60%	14,601,809
Aug 12, 2024	9.72	9.83	9.53	9.71	9.71	-0.51%	13,006,339
Aug 9, 2024	10.06	10.17	9.56	9.76	9.76	-3.08%	18,735,444
Aug 8, 2024	9.21	10.08	9.12	10.07	10.07	10.90%	27,856,292
Aug 7, 2024	9.25	9.80	8.93	9.08	9.08	-17.23%	74,249,456
Aug 6, 2024	10.95	11.17	10.57	10.97	10.97	3.78%	27,961,608
Aug 5, 2024	9.94	10.72	9.81	10.57	10.57	-3.21%	18,485,909
Aug 2, 2024	11.01	11.10	10.61	10.92	10.92	-4.38%	16,353,571
Aug 1, 2024	12.05	12.16	11.33	11.42	11.42	-5.23%	13,654,517
Jul 31, 2024	12.13	12.38	11.97	12.05	12.05	0.92%	11,953,337
Jul 30, 2024	12.13	12.24	11.79	11.94	11.94	-1.32%	10,487,573
Jul 29, 2024	12.29	12.44	12.06	12.10	12.10	-1.06%	8,934,057
Jul 26, 2024	12.43	12.57	12.16	12.23	12.23	0.16%	10,392,405
Jul 25, 2024	12.30	13.30	11.97	12.21	12.21	-1.37%	23,999,505
Jul 24, 2024	12.35	12.47	11.92	12.38	12.38	-1.67%	22,236,174
Jul 23, 2024	12.45	12.76	12.45	12.59	12.59	0.88%	8,029,888
Jul 22, 2024	12.43	12.56	12.23	12.48	12.48	1.13%	12,417,072
Jul 19, 2024	12.41	12.54	12.32	12.34	12.34	-0.72%	10,325,915
Jul 18, 2024	12.68	12.90	12.37	12.43	12.43	-2.36%	13,422,423
Jul 17, 2024	13.10	13.27	12.58	12.73	12.73	-4.86%	18,538,609
Jul 16, 2024	13.14	13.54	13.09	13.38	13.38	2.29%	10,881,552
Jul 15, 2024	13.34	13.34	12.84	13.08	13.08	-0.23%	11,629,697
Jul 12, 2024	13.45	13.60	13.08	13.11	13.11	-3.10%	12,588,797