Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.43	17.73	17.04	17.32	-	-0.83%	5,464,396
Aug 7, 2026	16.82	17.56	16.41	17.46	17.46	7.12%	21,797,731
Aug 6, 2026	16.27	16.42	16.06	16.30	16.30	-1.09%	15,067,563
Aug 5, 2026	16.57	16.78	16.14	16.48	16.48	-1.49%	11,852,859
Aug 4, 2026	16.34	16.80	16.28	16.73	16.73	2.14%	8,710,118
Aug 3, 2026	16.02	16.40	15.92	16.38	16.38	3.28%	10,242,994
Jul 31, 2026	15.64	15.92	15.36	15.86	15.86	1.99%	9,480,235
Jul 30, 2026	15.61	15.61	15.13	15.55	15.55	0.71%	9,654,834
Jul 29, 2026	15.24	15.89	15.13	15.44	15.44	-0.06%	12,692,339
Jul 28, 2026	15.13	15.46	15.01	15.45	15.45	2.39%	8,914,223
Jul 27, 2026	14.43	15.26	14.37	15.09	15.09	6.27%	14,544,252
Jul 24, 2026	13.84	14.65	13.84	14.20	14.20	1.28%	17,942,489
Jul 23, 2026	14.67	14.69	13.49	14.02	14.02	-4.37%	23,024,508
Jul 22, 2026	15.19	15.20	14.49	14.66	14.66	-3.49%	11,124,064
Jul 21, 2026	15.40	15.79	15.09	15.19	15.19	-1.56%	11,036,395
Jul 20, 2026	15.59	15.78	15.18	15.43	15.43	-0.58%	12,179,674
Jul 17, 2026	15.75	15.96	15.39	15.52	15.52	-2.88%	9,608,066
Jul 16, 2026	16.37	16.52	15.81	15.98	15.98	-1.54%	8,324,724
Jul 15, 2026	15.75	16.41	15.60	16.23	16.23	3.97%	11,789,411
Jul 14, 2026	15.57	15.74	15.37	15.61	15.61	-0.38%	8,258,492
Jul 13, 2026	15.74	16.06	15.54	15.67	15.67	0.38%	8,445,456
Jul 10, 2026	15.88	16.18	15.52	15.61	15.61	-0.83%	8,841,059
Jul 9, 2026	15.05	15.77	14.98	15.74	15.74	3.76%	9,414,119
Jul 8, 2026	15.34	15.51	14.86	15.17	15.17	-1.75%	10,246,843
Jul 7, 2026	15.53	15.88	15.37	15.44	15.44	0.32%	11,393,208
Jul 6, 2026	15.40	15.73	15.21	15.39	15.39	0.13%	11,499,277
Jul 2, 2026	14.86	15.39	14.74	15.37	15.37	3.64%	8,801,643
Jul 1, 2026	14.80	15.12	14.74	14.83	14.83	1.51%	11,066,939
Jun 30, 2026	15.20	15.51	14.59	14.61	14.61	-4.20%	13,317,751
Jun 29, 2026	14.41	15.32	14.41	15.25	15.25	6.87%	21,288,791
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