Skip to main content
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
13.25
+0.07 (0.53%)
At close: Mar 6, 2026, 4:00 PM EST
13.40
+0.15 (1.13%)
After-hours: Mar 6, 2026, 5:27 PM EST

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.0013.3012.9713.16--0.15%7,738,974
Mar 5, 202613.8014.0913.1313.1813.18-4.77%19,721,476
Mar 4, 202613.4213.8613.2113.8413.844.77%20,876,010
Mar 3, 202613.6113.9312.8313.2113.21-3.79%24,698,546
Mar 2, 202613.4613.8713.3413.7313.73-0.79%13,832,636
Feb 27, 202613.8913.9613.7413.8413.84-1.84%15,573,448
Feb 26, 202613.4914.1413.4814.1014.105.22%16,320,735
Feb 25, 202613.5313.5813.1613.4013.40-0.96%16,062,252
Feb 24, 202613.2013.6813.1413.5313.531.81%14,060,629
Feb 23, 202613.7013.7513.1713.2913.29-4.73%16,771,408
Feb 20, 202613.7014.0213.5913.9513.950.36%15,742,491
Feb 19, 202613.8014.0213.6013.9013.901.39%15,201,591
Feb 18, 202613.4013.8713.2913.7113.713.08%17,521,133
Feb 17, 202613.2413.4413.0713.3013.300.23%16,806,861
Feb 13, 202613.2113.4613.0513.2713.271.69%22,891,035
Feb 12, 202613.9914.1012.9313.0513.05-6.72%30,626,936
Feb 11, 202614.2215.1013.8813.9913.99-16.97%74,349,913
Feb 10, 202616.6017.1116.5016.8516.851.44%35,201,798
Feb 9, 202616.4316.9016.4116.6116.610.91%17,775,787
Feb 6, 202615.8416.5615.8216.4616.463.91%17,421,972
Feb 5, 202616.0016.3315.6815.8415.84-1.98%16,717,185
Feb 4, 202616.7016.7315.8916.1616.16-3.58%19,212,439
Feb 3, 202617.3717.3716.4416.7616.76-2.90%17,934,239
Feb 2, 202616.8517.4716.6117.2617.262.31%12,651,370
Jan 30, 202617.6717.6916.7216.8716.87-4.96%14,521,897
Jan 29, 202617.2018.0717.1417.7517.753.20%16,306,716
Jan 28, 202617.7317.7517.1617.2017.20-1.94%12,358,863
Jan 27, 202618.1218.1217.5117.5417.54-2.45%9,538,773
Jan 26, 202618.0118.2917.8817.9817.980.45%12,654,818
Jan 23, 202618.1618.4417.5117.9017.90-1.65%13,744,037
Jan 22, 202618.6218.9917.8118.2018.20-1.57%18,242,293
Jan 21, 202618.4018.6518.1118.4918.491.59%11,617,464
Jan 20, 202618.0918.3717.8018.2018.20-0.71%10,362,268
Jan 16, 202618.8218.9918.3218.3318.33-2.91%15,530,319
Jan 15, 202619.0519.3818.6918.8818.88-0.21%13,386,648
Jan 14, 202619.1919.1918.6918.9218.92-1.71%10,352,857
Jan 13, 202619.6719.6918.9619.2519.25-2.23%12,571,192
Jan 12, 202619.1619.8318.9919.6919.692.50%11,422,332
Jan 9, 202619.4819.5818.9719.2119.21-1.18%9,914,760
Jan 8, 202619.6419.6419.0719.4419.44-1.02%9,234,533
Jan 7, 202620.0620.1519.6119.6419.64-1.11%7,940,596
Jan 6, 202619.1620.0119.0419.8619.863.71%12,493,256
Jan 5, 202619.8719.9619.0119.1519.15-3.23%11,765,522
Jan 2, 202619.7119.8819.4019.7919.792.17%7,675,520
Dec 31, 202519.2819.4319.1919.3719.370.31%6,019,316
Dec 30, 202519.1519.4319.0819.3119.310.84%7,255,932
Dec 29, 202519.3319.4519.1219.1519.15-2.64%9,727,570
Dec 26, 202519.5619.7819.2519.6719.670.31%5,288,345
Dec 24, 202519.5219.6619.1319.6119.610.05%4,677,065
Dec 23, 202519.8319.9919.5019.6019.60-1.75%5,978,616
Dec 22, 202519.8220.5219.6819.9519.952.73%14,227,701
Dec 19, 202519.2219.5318.7519.4219.42-2.22%17,045,782
Dec 18, 202519.5920.1119.5519.8619.863.55%13,360,871
Dec 17, 202519.2219.6819.1019.1819.18-0.05%10,553,948
Dec 16, 202519.1219.4618.9019.1919.190.37%9,800,417
Dec 15, 202520.1920.2118.6119.1219.12-6.14%20,499,050
Dec 12, 202520.5320.7520.2120.3720.37-0.73%9,442,940
Dec 11, 202520.1320.6219.8820.5220.520.98%14,279,149
Dec 10, 202521.5321.7419.7820.3220.32-6.70%23,333,812
Dec 9, 202522.1522.4921.7521.7821.78-3.16%9,772,293
Dec 8, 202522.9723.2522.4722.4922.49-2.09%12,344,138
Dec 5, 202522.5023.3322.4422.9722.972.00%11,901,333
Dec 4, 202522.4022.6121.9122.5222.520.85%9,324,188
Dec 3, 202522.5322.8822.2122.3322.330.40%10,299,601
Dec 2, 202521.6022.6121.5522.2422.243.73%13,114,379
Dec 1, 202520.8121.8320.6821.4421.441.95%14,530,959
Nov 28, 202520.2521.1620.1521.0321.034.32%6,814,997
Nov 26, 202519.7820.7419.7220.1620.162.70%13,905,483
Nov 25, 202519.7819.7819.3119.6319.63-1.26%10,894,605
Nov 24, 202520.1020.6019.8319.8819.880.51%12,744,809
Nov 21, 202519.7120.0118.8519.7819.780.10%19,166,528
Nov 20, 202521.5221.8119.6719.7619.76-6.84%20,912,286
Nov 19, 202521.6521.9820.9221.2121.21-2.26%11,118,452
Nov 18, 202521.3421.9521.2521.7021.700.56%16,044,763
Nov 17, 202522.9323.0021.4121.5821.58-6.74%18,131,755
Nov 14, 202523.0523.7322.6723.1423.14-2.77%14,897,746
Nov 13, 202524.4824.5923.3423.8023.80-3.13%20,337,278
Nov 12, 202524.4625.5424.3024.5724.571.61%26,933,788
Nov 11, 202523.7324.2123.0624.1824.181.94%29,022,498
Nov 10, 202522.4123.8722.1823.7223.727.62%44,578,749
Nov 7, 202521.0622.1020.5222.0422.043.72%21,615,873
Nov 6, 202521.0622.1919.9521.2521.255.83%50,665,301
Nov 5, 202519.4820.4319.4820.0820.083.40%23,736,710
Nov 4, 202519.9820.2319.3919.4219.42-7.30%17,043,212
Nov 3, 202520.5521.0720.4820.9520.952.39%16,099,486
Oct 31, 202519.9220.6419.9020.4620.463.59%18,037,656
Oct 30, 202519.7620.2219.5819.7519.75-1.35%16,461,095
Oct 29, 202520.0420.3819.7720.0220.02-0.05%13,969,136
Oct 28, 202520.7920.8220.0120.0320.03-2.91%11,391,014
Oct 27, 202520.5320.7820.2020.6320.630.78%14,721,273
Oct 24, 202520.8720.9720.3820.4720.47-0.49%10,913,891
Oct 23, 202520.2520.6820.2420.5720.571.53%8,253,565
Oct 22, 202520.5520.6019.8420.2620.26-1.84%13,310,403
Oct 21, 202520.1020.8220.0020.6420.642.13%11,851,887
Oct 20, 202519.6320.4419.6320.2120.213.48%10,429,036
Oct 17, 202519.6219.7619.3519.5319.53-1.71%10,286,968
Oct 16, 202520.1820.3319.6219.8719.87-0.65%12,732,850
Oct 15, 202520.4120.7319.8120.0020.00-0.65%11,130,964
Oct 14, 202519.5620.5919.4820.1320.130.70%13,907,702
Oct 13, 202519.6120.0319.1919.9919.993.84%12,582,913