Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
17.70
+0.35 (2.02%)
At close: Aug 28, 2026, 4:00 PM EDT
17.63
-0.07 (-0.40%)
After-hours: Aug 28, 2026, 7:58 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.3817.8817.3817.7017.702.02%8,940,950
Aug 27, 202617.3417.5317.0217.3517.35-0.23%6,763,236
Aug 26, 202617.6817.8017.0717.3917.39-1.47%14,064,584
Aug 25, 202617.6817.9717.3617.6517.65-0.17%10,372,737
Aug 24, 202617.4717.8717.3517.6817.681.20%9,355,001
Aug 21, 202617.4517.6617.1717.4717.470.40%8,577,124
Aug 20, 202617.2517.6917.0417.4017.40-0.17%9,496,800
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
Jul 9, 202615.0515.7714.9815.7415.743.76%9,414,119
Jul 8, 202615.3415.5114.8615.1715.17-1.75%10,246,843
Jul 7, 202615.5315.8815.3715.4415.440.32%11,393,208
Jul 6, 202615.4015.7315.2115.3915.390.13%11,499,277
Jul 2, 202614.8615.3914.7415.3715.373.64%8,801,643
Jul 1, 202614.8015.1214.7414.8314.831.51%11,066,939
Jun 30, 202615.2015.5114.5914.6114.61-4.20%13,317,751
Jun 29, 202614.4115.3214.4115.2515.256.87%21,288,791
Jun 26, 202614.0014.5814.0014.2714.271.35%14,442,389
Jun 25, 202614.6614.8014.0114.0814.08-2.22%11,984,129
Jun 24, 202613.8714.7913.8614.4014.404.20%16,122,118
Jun 23, 202614.2214.3313.7813.8213.82-2.81%11,441,896
Jun 22, 202614.2814.6714.1014.2214.22-0.42%15,054,010
Jun 18, 202614.1914.5114.1614.2814.280.92%20,384,560