Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
16.16
-0.25 (-1.52%)
At close: Oct 30, 2026, 4:00 PM EDT
16.20
+0.04 (0.25%)
After-hours: Oct 30, 2026, 7:59 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.3416.3615.8416.1616.16-1.52%8,116,166
Oct 29, 202616.4016.4615.8116.4116.410.43%6,325,286
Oct 28, 202616.7116.8016.1316.3416.34-2.68%8,737,076
Oct 27, 202617.0617.0716.7316.7916.79-1.58%7,219,145
Oct 26, 202616.9217.2216.6817.0617.060.71%11,956,807
Oct 23, 202617.2317.3816.8116.9416.94-2.81%6,639,337
Oct 22, 202616.6917.5416.6517.4317.433.81%10,735,249
Oct 21, 202617.2317.3516.7916.7916.79-2.67%10,955,967
Oct 20, 202616.9017.4816.8717.2517.251.53%9,217,019
Oct 19, 202616.7117.1016.5416.9916.991.01%10,024,164
Oct 16, 202617.1717.2716.4916.8216.82-1.98%9,409,551
Oct 15, 202616.4017.1916.4017.1617.164.13%11,273,512
Oct 14, 202616.2316.6015.9316.4816.480.61%12,748,620
Oct 13, 202616.0316.5215.9916.3816.381.68%12,308,479
Oct 12, 202616.3016.3415.7516.1116.11-0.68%10,634,009
Oct 9, 202616.0816.4616.0316.2216.220.56%7,956,757
Oct 8, 202615.5116.1915.4916.1316.133.40%13,505,939
Oct 7, 202615.5515.7615.4015.6015.60-1.02%9,742,704
Oct 6, 202615.8515.9315.5315.7615.760.19%7,757,107
Oct 5, 202615.4515.8015.4415.7315.731.75%11,471,548
Oct 2, 202615.3215.5215.1515.4615.461.64%8,248,475
Oct 1, 202615.0115.2214.7715.2115.211.33%7,712,658
Sep 30, 202615.2115.3314.9215.0115.01-0.40%7,965,841
Sep 29, 202615.0015.3414.9015.0715.071.28%8,590,085
Sep 28, 202614.7314.9114.4514.8814.880.10%6,825,397
Sep 25, 202614.8415.0414.7314.8714.870.78%5,132,791
Sep 24, 202614.7714.9314.4614.7514.75-0.14%7,780,947
Sep 23, 202614.9214.9914.5714.7714.77-0.87%8,914,576
Sep 22, 202615.5615.6014.8414.9014.90-2.42%10,235,157
Sep 21, 202615.2015.4215.0715.2715.271.13%7,734,943
Sep 18, 202615.4015.5015.0815.1015.10-2.58%15,101,106
Sep 17, 202615.4315.5515.0715.5015.50-1.21%8,970,373
Sep 16, 202615.6615.8815.4315.6915.69-8,186,080
Sep 15, 202615.6815.9715.5015.6915.69-1.32%10,884,061
Sep 14, 202615.4615.9215.4215.9015.903.79%9,767,272
Sep 11, 202615.1415.3414.9415.3215.322.00%8,861,340
Sep 10, 202614.7115.1814.5415.0215.020.81%9,148,507
Sep 9, 202615.7715.8214.8814.9014.90-8.25%17,398,832
Sep 8, 202616.6016.6415.9516.2416.24-2.87%15,625,772
Sep 4, 202617.3217.4716.6916.7216.72-3.24%9,083,554
Sep 3, 202617.5417.9817.2017.2817.28-0.40%8,794,874
Sep 2, 202616.8217.4416.7117.3517.353.46%8,989,887
Sep 1, 202616.5717.0416.5416.7716.77-0.77%10,264,634
Aug 31, 202617.4917.7216.8516.9016.90-4.52%9,890,118
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