Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.41	15.32	14.41	15.25	15.25	6.87%	21,283,193
Jun 26, 2026	14.00	14.58	14.00	14.27	14.27	1.35%	14,442,389
Jun 25, 2026	14.66	14.80	14.01	14.08	14.08	-2.22%	11,984,129
Jun 24, 2026	13.87	14.79	13.86	14.40	14.40	4.20%	16,122,118
Jun 23, 2026	14.22	14.33	13.78	13.82	13.82	-2.81%	11,441,896
Jun 22, 2026	14.28	14.67	14.10	14.22	14.22	-0.42%	15,054,010
Jun 18, 2026	14.19	14.51	14.16	14.28	14.28	0.92%	20,384,560
Jun 17, 2026	14.60	14.72	14.06	14.15	14.15	-0.91%	17,677,124
Jun 16, 2026	14.30	14.48	14.20	14.28	14.28	0.28%	14,281,104
Jun 15, 2026	13.80	14.46	13.77	14.24	14.24	5.17%	13,097,614
Jun 12, 2026	13.70	13.84	13.48	13.54	13.54	-1.24%	10,618,279
Jun 11, 2026	13.40	13.76	13.16	13.71	13.71	2.39%	11,689,195
Jun 10, 2026	13.74	14.02	13.38	13.39	13.39	-3.46%	9,677,446
Jun 9, 2026	14.04	14.32	13.65	13.87	13.87	-1.07%	12,745,077
Jun 8, 2026	13.67	14.17	13.58	14.02	14.02	2.71%	11,318,182
Jun 5, 2026	14.07	14.27	13.53	13.65	13.65	-3.33%	9,359,883
Jun 4, 2026	14.26	14.63	14.07	14.12	14.12	0.21%	12,482,336
Jun 3, 2026	14.07	14.12	13.77	14.09	14.09	-0.14%	10,375,820
Jun 2, 2026	14.58	14.60	13.99	14.11	14.11	-5.05%	15,982,043
Jun 1, 2026	14.35	15.28	14.15	14.86	14.86	5.32%	29,332,126
May 29, 2026	13.83	14.23	13.72	14.11	14.11	2.10%	14,703,374
May 28, 2026	13.58	13.98	13.38	13.82	13.82	0.88%	10,391,082
May 27, 2026	13.61	13.96	13.57	13.70	13.70	0.88%	10,180,018
May 26, 2026	13.81	13.98	13.55	13.58	13.58	-2.30%	13,448,732
May 22, 2026	13.45	13.93	13.44	13.90	13.90	3.12%	15,630,273
May 21, 2026	13.22	13.60	13.02	13.48	13.48	0.97%	16,820,300
May 20, 2026	13.17	13.44	12.80	13.35	13.35	1.29%	18,320,538
May 19, 2026	13.45	13.67	13.08	13.18	13.18	-1.42%	15,149,661
May 18, 2026	12.91	13.69	12.84	13.37	13.37	3.08%	19,868,173
May 15, 2026	12.93	13.05	12.76	12.97	12.97	-0.61%	17,648,526
May 14, 2026	13.65	13.69	13.00	13.05	13.05	-4.61%	22,033,576
May 13, 2026	13.88	13.89	13.41	13.68	13.68	-1.44%	13,490,290
May 12, 2026	13.99	13.99	13.29	13.88	13.88	0.07%	14,326,107
May 11, 2026	14.31	14.84	13.83	13.87	13.87	-3.34%	15,750,097
May 8, 2026	14.11	14.63	13.80	14.35	14.35	1.34%	28,551,852
May 7, 2026	14.41	14.60	14.01	14.16	14.16	-0.49%	22,928,622
May 6, 2026	14.40	14.63	14.15	14.23	14.23	0.99%	16,392,934
May 5, 2026	14.10	14.28	14.01	14.09	14.09	0.21%	14,238,633
May 4, 2026	14.41	14.59	14.00	14.06	14.06	-2.50%	13,835,050
May 1, 2026	14.32	14.49	14.19	14.42	14.42	1.91%	12,719,858
Apr 30, 2026	14.43	14.43	13.93	14.15	14.15	-1.32%	10,820,399
Apr 29, 2026	14.10	14.40	13.85	14.34	14.34	0.84%	12,564,264
Apr 28, 2026	14.46	14.67	14.17	14.22	14.22	-1.86%	7,577,255
Apr 27, 2026	14.29	14.73	14.26	14.49	14.49	1.76%	10,862,898
Apr 24, 2026	14.13	14.32	13.86	14.24	14.24	1.50%	10,399,312
Apr 23, 2026	14.41	14.52	13.88	14.03	14.03	-2.84%	9,857,748
Apr 22, 2026	14.97	14.98	14.28	14.44	14.44	-2.10%	11,126,260
Apr 21, 2026	14.50	15.09	14.43	14.75	14.75	2.29%	14,795,537
Apr 20, 2026	14.68	14.69	14.18	14.42	14.42	-3.55%	22,331,129
Apr 17, 2026	15.00	15.34	14.77	14.95	14.95	1.56%	12,294,509