Skip to main content
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
14.27
+0.19 (1.35%)
At close: Jun 26, 2026, 4:00 PM EDT
14.33
+0.06 (0.40%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.0014.5814.0014.2714.271.35%14,440,698
Jun 25, 202614.6614.8014.0114.0814.08-2.22%11,984,129
Jun 24, 202613.8714.7913.8614.4014.404.20%16,122,118
Jun 23, 202614.2214.3313.7813.8213.82-2.81%11,441,896
Jun 22, 202614.2814.6714.1014.2214.22-0.42%15,054,010
Jun 18, 202614.1914.5114.1614.2814.280.92%20,384,560
Jun 17, 202614.6014.7214.0614.1514.15-0.91%17,677,124
Jun 16, 202614.3014.4814.2014.2814.280.28%14,281,104
Jun 15, 202613.8014.4613.7714.2414.245.17%13,097,614
Jun 12, 202613.7013.8413.4813.5413.54-1.24%10,618,279
Jun 11, 202613.4013.7613.1613.7113.712.39%11,689,195
Jun 10, 202613.7414.0213.3813.3913.39-3.46%9,677,446
Jun 9, 202614.0414.3213.6513.8713.87-1.07%12,745,077
Jun 8, 202613.6714.1713.5814.0214.022.71%11,318,182
Jun 5, 202614.0714.2713.5313.6513.65-3.33%9,359,883
Jun 4, 202614.2614.6314.0714.1214.120.21%12,482,336
Jun 3, 202614.0714.1213.7714.0914.09-0.14%10,375,820
Jun 2, 202614.5814.6013.9914.1114.11-5.05%15,982,043
Jun 1, 202614.3515.2814.1514.8614.865.32%29,332,126
May 29, 202613.8314.2313.7214.1114.112.10%14,703,374
May 28, 202613.5813.9813.3813.8213.820.88%10,391,082
May 27, 202613.6113.9613.5713.7013.700.88%10,180,018
May 26, 202613.8113.9813.5513.5813.58-2.30%13,448,732
May 22, 202613.4513.9313.4413.9013.903.12%15,630,273
May 21, 202613.2213.6013.0213.4813.480.97%16,820,300
May 20, 202613.1713.4412.8013.3513.351.29%18,320,538
May 19, 202613.4513.6713.0813.1813.18-1.42%15,149,661
May 18, 202612.9113.6912.8413.3713.373.08%19,868,173
May 15, 202612.9313.0512.7612.9712.97-0.61%17,648,526
May 14, 202613.6513.6913.0013.0513.05-4.61%22,033,576
May 13, 202613.8813.8913.4113.6813.68-1.44%13,490,290
May 12, 202613.9913.9913.2913.8813.880.07%14,326,107
May 11, 202614.3114.8413.8313.8713.87-3.34%15,750,097
May 8, 202614.1114.6313.8014.3514.351.34%28,551,852
May 7, 202614.4114.6014.0114.1614.16-0.49%22,928,622
May 6, 202614.4014.6314.1514.2314.230.99%16,392,934
May 5, 202614.1014.2814.0114.0914.090.21%14,238,633
May 4, 202614.4114.5914.0014.0614.06-2.50%13,835,050
May 1, 202614.3214.4914.1914.4214.421.91%12,719,858
Apr 30, 202614.4314.4313.9314.1514.15-1.32%10,820,399
Apr 29, 202614.1014.4013.8514.3414.340.84%12,564,264
Apr 28, 202614.4614.6714.1714.2214.22-1.86%7,577,255
Apr 27, 202614.2914.7314.2614.4914.491.76%10,862,898
Apr 24, 202614.1314.3213.8614.2414.241.50%10,399,312
Apr 23, 202614.4114.5213.8814.0314.03-2.84%9,857,748
Apr 22, 202614.9714.9814.2814.4414.44-2.10%11,126,260
Apr 21, 202614.5015.0914.4314.7514.752.29%14,795,537
Apr 20, 202614.6814.6914.1814.4214.42-3.55%22,331,129
Apr 17, 202615.0015.3414.7714.9514.951.56%12,294,509
Apr 16, 202614.7114.9914.6714.7214.720.41%11,669,629
Apr 15, 202613.8514.7913.8314.6614.666.93%17,498,891
Apr 14, 202613.6313.9613.5313.7113.710.81%11,768,835
Apr 13, 202613.1513.6012.9113.6013.602.80%13,619,368
Apr 10, 202613.3713.5813.1113.2313.230.08%9,894,237
Apr 9, 202613.4613.5813.1713.2213.22-1.78%14,050,830
Apr 8, 202614.2514.4013.2013.4613.46-2.25%16,686,341
Apr 7, 202613.5514.1213.5413.7713.770.51%13,588,288
Apr 6, 202613.3213.8313.3113.7013.702.70%10,004,028
Apr 2, 202613.0313.4312.8413.3413.340.38%9,389,883
Apr 1, 202613.4113.5513.0413.2913.29-0.08%12,291,905
Mar 31, 202612.7913.3812.6313.3013.305.14%18,025,158
Mar 30, 202612.8212.9112.4612.6512.65-1.63%12,106,510
Mar 27, 202612.8812.9412.4812.8612.86-1.04%14,037,506
Mar 26, 202613.0913.4212.9813.0013.00-2.00%12,927,076
Mar 25, 202613.3713.5713.0813.2613.260.76%10,112,522
Mar 24, 202613.1713.2713.0013.1613.16-1.35%13,692,343
Mar 23, 202613.6813.7513.1313.3413.34-0.97%16,074,024
Mar 20, 202613.2713.6813.0513.4713.470.67%84,222,202
Mar 19, 202613.2013.6013.1513.3813.38-0.59%13,329,547
Mar 18, 202613.8913.9913.4613.4613.46-4.13%14,490,885
Mar 17, 202614.0414.3413.9114.0414.043.62%19,074,127
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