Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
15.10
-0.40 (-2.58%)
At close: Sep 18, 2026, 4:00 PM EDT
15.15
+0.05 (0.33%)
After-hours: Sep 18, 2026, 7:59 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.4015.5015.0815.1015.10-2.58%14,177,681
Sep 17, 202615.4315.5515.0715.5015.50-1.21%8,164,607
Sep 16, 202615.6615.8815.4315.6915.69-7,224,585
Sep 15, 202615.6815.9715.5015.6915.69-1.32%10,665,544
Sep 14, 202615.4615.9215.4215.9015.903.79%9,533,299
Sep 11, 202615.1415.3414.9415.3215.322.00%8,668,343
Sep 10, 202614.7115.1814.5415.0215.020.81%8,915,259
Sep 9, 202615.7715.8214.8814.9014.90-8.25%17,292,637
Sep 8, 202616.6016.6415.9516.2416.24-2.87%15,428,566
Sep 4, 202617.3217.4716.6916.7216.72-3.24%8,908,255
Sep 3, 202617.5417.9817.2017.2817.28-0.40%8,316,593
Sep 2, 202616.8217.4416.7117.3517.353.46%8,974,544
Sep 1, 202616.5717.0416.5416.7716.77-0.77%9,181,828
Aug 31, 202617.4917.7216.8516.9016.90-4.52%9,884,502
Aug 28, 202617.3817.8817.3817.7017.702.02%8,955,048
Aug 27, 202617.3417.5317.0217.3517.35-0.23%6,770,175
Aug 26, 202617.6817.8017.0717.3917.39-1.47%14,069,703
Aug 25, 202617.6817.9717.3617.6517.65-0.17%10,385,259
Aug 24, 202617.4717.8717.3517.6817.681.20%9,513,006
Aug 21, 202617.4517.6617.1717.4717.470.40%8,607,209
Aug 20, 202617.2517.6917.0417.4017.40-0.17%9,499,150
Aug 19, 202616.8817.8016.8217.4317.432.95%12,410,852
Aug 18, 202617.0717.5116.8516.9316.93-1.68%7,514,988
Aug 17, 202617.4717.5817.1517.2217.22-1.49%6,030,257
Aug 14, 202617.2217.6017.1617.4817.482.04%6,689,227
Aug 13, 202616.6717.2016.4217.1317.133.32%11,834,933
Aug 12, 202617.5017.5816.3616.5816.58-5.47%15,038,378
Aug 11, 202617.1717.7617.1517.5417.541.62%11,321,452
Aug 10, 202617.4317.7317.0417.2617.26-1.15%14,324,209
Aug 7, 202616.8217.5616.4117.4617.467.12%23,957,296
Aug 6, 202616.2716.4216.0616.3016.30-1.09%15,577,754
Aug 5, 202616.5716.7816.1416.4816.48-1.49%11,870,790
Aug 4, 202616.3416.8016.2816.7316.732.14%8,797,726
Aug 3, 202616.0216.4015.9216.3816.383.28%10,260,614
Jul 31, 202615.6415.9215.3615.8615.861.99%9,565,291
Jul 30, 202615.6115.6115.1315.5515.550.71%9,710,212
Jul 29, 202615.2415.8915.1315.4415.44-0.06%12,712,265
Jul 28, 202615.1315.4615.0115.4515.452.39%8,921,653
Jul 27, 202614.4315.2614.3715.0915.096.27%14,551,007
Jul 24, 202613.8414.6513.8414.2014.201.28%17,961,936
Jul 23, 202614.6714.6913.4914.0214.02-4.37%23,056,447
Jul 22, 202615.1915.2014.4914.6614.66-3.49%11,124,064
Jul 21, 202615.4015.7915.0915.1915.19-1.56%11,036,395
Jul 20, 202615.5915.7815.1815.4315.43-0.58%12,179,674
Jul 17, 202615.7515.9615.3915.5215.52-2.88%9,608,066
Jul 16, 202616.3716.5215.8115.9815.98-1.54%8,324,724
Jul 15, 202615.7516.4115.6016.2316.233.97%11,789,411
Jul 14, 202615.5715.7415.3715.6115.61-0.38%8,258,492
Jul 13, 202615.7416.0615.5415.6715.670.38%8,445,456
Jul 10, 202615.8816.1815.5215.6115.61-0.83%8,841,059