Skip to main content
logo
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
16.22
+0.09 (0.56%)
At close: Oct 9, 2026, 4:00 PM EDT
16.26
+0.04 (0.22%)
After-hours: Oct 9, 2026, 7:55 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.0816.4616.0316.2216.220.56%7,956,757
Oct 8, 202615.5116.1915.4916.1316.133.40%12,877,925
Oct 7, 202615.5515.7615.4015.6015.60-1.02%8,772,234
Oct 6, 202615.8515.9315.5315.7615.760.19%7,755,942
Oct 5, 202615.4515.8015.4415.7315.731.75%9,310,200
Oct 2, 202615.3215.5215.1515.4615.461.64%8,198,356
Oct 1, 202615.0115.2214.7715.2115.211.33%7,699,031
Sep 30, 202615.2115.3314.9215.0115.01-0.40%7,841,064
Sep 29, 202615.0015.3414.9015.0715.071.28%8,459,789
Sep 28, 202614.7314.9114.4514.8814.880.10%6,821,804
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
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