Skip to main content
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
14.22
-0.27 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
14.31
+0.09 (0.62%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4614.6714.1714.2214.22-1.86%7,571,304
Apr 27, 202614.2914.7314.2614.4914.491.76%10,844,110
Apr 24, 202614.1314.3213.8614.2414.241.50%10,234,513
Apr 23, 202614.4114.5213.8814.0314.03-2.84%9,827,459
Apr 22, 202614.9714.9814.2814.4414.44-2.10%11,051,181
Apr 21, 202614.5015.0914.4314.7514.752.29%14,780,162
Apr 20, 202614.6814.6914.1814.4214.42-3.55%22,156,789
Apr 17, 202615.0015.3414.7714.9514.951.56%12,251,772
Apr 16, 202614.7114.9914.6714.7214.720.41%11,657,313
Apr 15, 202613.8514.7913.8314.6614.666.93%17,455,550
Apr 14, 202613.6313.9613.5313.7113.710.81%11,735,842
Apr 13, 202613.1513.6012.9113.6013.602.80%13,372,284
Apr 10, 202613.3713.5813.1113.2313.230.08%9,884,368
Apr 9, 202613.4613.5813.1713.2213.22-1.78%14,028,507
Apr 8, 202614.2514.4013.2013.4613.46-2.25%16,660,112
Apr 7, 202613.5514.1213.5413.7713.770.51%13,488,751
Apr 6, 202613.3213.8313.3113.7013.702.70%9,980,794
Apr 2, 202613.0313.4312.8413.3413.340.38%9,364,219
Apr 1, 202613.4113.5513.0413.2913.29-0.08%12,285,770
Mar 31, 202612.7913.3812.6313.3013.305.14%17,998,625
Mar 30, 202612.8212.9112.4612.6512.65-1.63%11,445,149
Mar 27, 202612.8812.9412.4812.8612.86-1.04%12,999,148
Mar 26, 202613.0913.4212.9813.0013.00-2.00%12,880,367
Mar 25, 202613.3713.5713.0813.2613.260.76%9,986,807
Mar 24, 202613.1713.2713.0013.1613.16-1.35%13,462,951
Mar 23, 202613.6813.7513.1313.3413.34-0.97%16,043,448
Mar 20, 202613.2713.6813.0513.4713.470.67%84,061,226
Mar 19, 202613.2013.6013.1513.3813.38-0.59%13,288,201
Mar 18, 202613.8913.9913.4613.4613.46-4.13%13,737,027
Mar 17, 202614.0414.3413.9114.0414.043.62%19,065,443
Mar 16, 202613.2513.7013.2313.5513.553.67%18,581,579
Mar 13, 202612.9913.2412.9513.0713.070.93%14,834,864
Mar 12, 202613.2313.4812.8912.9512.95-2.70%15,011,356
Mar 11, 202613.4113.6313.1313.3113.310.45%12,802,195
Mar 10, 202613.7313.8413.2413.2513.25-3.71%16,445,653
Mar 9, 202613.3413.8613.1713.7613.763.85%22,956,766
Mar 6, 202613.0013.3012.9713.2513.250.53%10,871,432
Mar 5, 202613.8014.0913.1313.1813.18-4.77%20,069,877
Mar 4, 202613.4213.8613.2113.8413.844.77%20,907,279
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