Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.17	13.44	12.80	13.35	13.35	1.29%	17,503,378
May 19, 2026	13.45	13.67	13.08	13.18	13.18	-1.42%	15,101,809
May 18, 2026	12.91	13.69	12.84	13.37	13.37	3.08%	19,167,492
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
Apr 16, 2026	14.71	14.99	14.67	14.72	14.72	0.41%	11,669,629
Apr 15, 2026	13.85	14.79	13.83	14.66	14.66	6.93%	17,498,891
Apr 14, 2026	13.63	13.96	13.53	13.71	13.71	0.81%	11,768,835
Apr 13, 2026	13.15	13.60	12.91	13.60	13.60	2.80%	13,619,368
Apr 10, 2026	13.37	13.58	13.11	13.23	13.23	0.08%	9,894,237
Apr 9, 2026	13.46	13.58	13.17	13.22	13.22	-1.78%	14,050,830
Apr 8, 2026	14.25	14.40	13.20	13.46	13.46	-2.25%	16,686,341
Apr 7, 2026	13.55	14.12	13.54	13.77	13.77	0.51%	13,588,288
Apr 6, 2026	13.32	13.83	13.31	13.70	13.70	2.70%	10,004,028
Apr 2, 2026	13.03	13.43	12.84	13.34	13.34	0.38%	9,389,883
Apr 1, 2026	13.41	13.55	13.04	13.29	13.29	-0.08%	12,291,905
Mar 31, 2026	12.79	13.38	12.63	13.30	13.30	5.14%	18,025,158
Mar 30, 2026	12.82	12.91	12.46	12.65	12.65	-1.63%	12,106,510
Mar 27, 2026	12.88	12.94	12.48	12.86	12.86	-1.04%	14,037,506
Mar 26, 2026	13.09	13.42	12.98	13.00	13.00	-2.00%	12,927,076
Mar 25, 2026	13.37	13.57	13.08	13.26	13.26	0.76%	10,112,522
Mar 24, 2026	13.17	13.27	13.00	13.16	13.16	-1.35%	13,692,343
Mar 23, 2026	13.68	13.75	13.13	13.34	13.34	-0.97%	16,074,024
Mar 20, 2026	13.27	13.68	13.05	13.47	13.47	0.67%	84,222,202
Mar 19, 2026	13.20	13.60	13.15	13.38	13.38	-0.59%	13,329,547
Mar 18, 2026	13.89	13.99	13.46	13.46	13.46	-4.13%	14,490,885
Mar 17, 2026	14.04	14.34	13.91	14.04	14.04	3.62%	19,074,127
Mar 16, 2026	13.25	13.70	13.23	13.55	13.55	3.67%	18,581,579
Mar 13, 2026	12.99	13.24	12.95	13.07	13.07	0.93%	14,834,864
Mar 12, 2026	13.23	13.48	12.89	12.95	12.95	-2.70%	15,011,356
Mar 11, 2026	13.41	13.63	13.13	13.31	13.31	0.45%	12,802,195