Skip to main content
Lyft, Inc. (BIT:1LYFT)
Italy flag Italy · Delayed Price · Currency is EUR
19.06
-0.49 (-2.53%)
At close: Dec 4, 2025

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.7819.7819.7819.7819.783.78%-
Dec 4, 202519.0619.0619.0619.0619.06-2.53%-
Dec 3, 202519.3719.5019.3619.5619.562.49%88
Dec 2, 202518.6518.6518.6519.0819.083.56%27
Dec 1, 202518.0218.1317.9518.4318.432.36%2,697
Nov 28, 202517.7117.7117.7118.0018.004.92%500
Nov 27, 202517.1617.1617.1617.1617.16-2.94%-
Nov 26, 202517.6817.6817.6817.6817.684.11%-
Nov 25, 202517.3117.3117.3116.9816.98-3.30%40
Nov 24, 202517.5617.5617.5617.5617.565.78%-
Nov 21, 202517.0017.0516.9616.6016.60-8.31%656
Nov 20, 202518.7518.8018.7518.1018.10-2.29%527
Nov 19, 202518.6118.6118.6118.5318.53-0.90%420
Nov 18, 202518.6818.6818.6718.7018.70-2.81%111
Nov 17, 202519.9619.9619.9619.2419.24-5.24%13
Nov 14, 202519.9620.2119.8020.3020.30-2.29%522
Nov 13, 202520.6820.6820.6820.7820.78-1.75%70
Nov 12, 202521.1021.1021.1021.1521.154.27%2,500
Nov 11, 202520.3520.3519.9620.2820.284.48%329
Nov 10, 202519.4119.4119.4119.4119.418.90%-
Nov 7, 202518.0418.0418.0417.8217.82-4.59%25
Nov 6, 202518.8418.8418.8418.6818.686.84%9
Nov 5, 202517.4917.4917.4917.4917.490.07%-
Nov 4, 202517.4917.4917.4917.4717.47-3.98%420
Nov 3, 202518.0718.0718.0718.2018.203.34%272
Oct 31, 202517.8317.8317.8317.6117.611.38%29
Oct 30, 202517.3717.3717.3717.3717.37-0.63%-
Oct 29, 202517.4217.4217.2017.4817.48-0.13%547
Oct 28, 202517.8617.8617.8617.5017.500.16%401
Oct 27, 202517.4717.4717.4717.4717.47-0.65%-
Oct 24, 202517.5917.5917.5917.5917.59-0.78%-
Oct 23, 202517.7317.7317.7317.7317.732.82%-
Oct 22, 202517.2417.2417.2417.2417.24-2.72%-
Oct 21, 202517.5717.5717.4417.7217.723.28%1,199
Oct 20, 202517.1617.1617.1617.1617.162.64%-
Oct 17, 202516.7216.7216.7216.7216.72-2.56%-
Oct 16, 202517.1617.1617.1617.1617.16-1.22%-
Oct 15, 202517.3717.3717.3717.3717.371.63%-
Oct 14, 202517.0917.0917.0317.0917.091.53%550
Oct 13, 202516.8316.8316.8316.8316.832.19%-
Oct 10, 202517.2217.2217.1416.4716.47-7.19%200
Oct 9, 202518.3018.4518.3017.7517.75-1.49%1,000
Oct 8, 202518.3018.3018.3018.0218.020.74%500
Oct 7, 202518.2018.2018.2017.8917.89-4.10%100
Oct 6, 202519.0019.0019.0018.6518.65-1.25%100
Oct 3, 202519.3619.3619.3618.8918.891.42%622
Oct 2, 202518.5518.5518.5518.6218.62-0.13%41
Oct 1, 202518.6518.6518.6518.6518.65-0.40%-
Sep 30, 202519.5019.7519.4118.7218.72-2.09%241
Sep 29, 202519.1219.1219.1219.1219.123.82%-
Sep 26, 202518.5718.5718.5718.4218.42-1.03%174
Sep 25, 202518.6418.8718.6418.6118.61-1.98%1,000
Sep 24, 202518.9818.9818.9818.9818.98-1.17%-
Sep 23, 202519.2119.2819.2119.2119.21-0.58%1,548
Sep 22, 202519.0019.4518.9919.3219.322.48%2,262
Sep 19, 202518.7618.8918.7518.8518.85-1.33%1,245
Sep 18, 202519.3719.6019.3719.1119.11-0.39%950
Sep 17, 202517.2219.1517.2219.1819.1814.32%891
Sep 16, 202517.3017.3017.2716.7816.781.49%587
Sep 15, 202516.5316.5316.5316.5316.532.89%-
Sep 12, 202516.0716.0716.0716.0716.070.51%-
Sep 11, 202515.9915.9915.9915.9915.99-0.92%-
Sep 10, 202515.6816.4015.6816.1316.134.78%832
Sep 9, 202515.1815.1815.1815.4015.404.58%500
Sep 8, 202514.7014.7014.7014.7214.721.94%900
Sep 5, 202514.4414.4414.4414.4414.440.25%-
Sep 4, 202514.4114.4114.4114.4114.41-3.46%-
Sep 3, 202515.2115.2115.2114.9214.926.22%78
Sep 2, 202513.7013.7013.2914.0514.052.99%1,230
Sep 1, 202513.6413.6413.6413.6413.641.31%-
Aug 29, 202513.4713.4713.4713.4713.47-2.90%-
Aug 28, 202513.8713.8713.8713.8713.87-1.63%-
Aug 27, 202514.1014.1014.1014.1014.10-2.87%-
Aug 26, 202514.5614.5614.5014.5114.51-1.81%177
Aug 25, 202514.7814.7814.7814.7814.784.88%-
Aug 22, 202514.0914.0914.0914.0914.096.27%-
Aug 21, 202513.2613.2613.2613.2613.262.31%-
Aug 20, 202513.0613.0613.0612.9612.96-3.93%120
Aug 19, 202513.8413.8413.8413.4913.49-0.27%500
Aug 18, 202513.6713.6713.4113.5313.537.71%736
Aug 14, 202512.5612.5612.5612.5612.563.51%-
Aug 13, 202512.1312.1312.1312.1312.133.59%-
Aug 12, 202511.7111.7111.7111.7111.71-0.36%-
Aug 11, 202511.7611.7611.7611.7611.76-2.44%-
Aug 8, 202512.0512.0512.0512.0512.05-3.88%-
Aug 7, 202511.7011.8611.6812.5412.544.64%1,100
Aug 6, 202511.9811.9811.9811.9811.98-3.71%-
Aug 5, 202512.5412.5412.5412.4412.442.10%110
Aug 4, 202511.9412.3011.9412.1912.193.39%1,140
Aug 1, 202512.0112.0112.0111.7911.79-3.83%120
Jul 31, 202512.3112.3112.3112.2612.262.25%41
Jul 30, 202512.0612.0612.0611.9911.99-0.79%340
Jul 29, 202512.0812.0812.0812.0812.08-1.61%-
Jul 28, 202512.2812.2812.2812.2812.281.40%-
Jul 25, 202512.1112.1112.1112.1112.11-2.59%-
Jul 24, 202512.4312.4312.4312.4312.43-0.99%-
Jul 23, 202512.5612.5612.5612.5612.56-1.55%-
Jul 22, 202512.6912.6912.6912.7512.75-1.67%191
Jul 21, 202512.8412.8412.8412.9712.973.18%500
Jul 18, 202512.5712.5712.5712.5712.570.27%-