Lyft Inc. (LYFT)
11.56
-0.58 (-4.78%)
At close: Mar 28, 2025, 3:59 PM
11.56
-0.04%
After-hours: Mar 28, 2025, 06:57 PM EDT
LYFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.07 | 12.11 | 11.46 | 11.57 | -0.57 | -4.70% | 14,136,256 |
| Mar 27, 2025 | 12.12 | 12.57 | 12.04 | 12.14 | -0.13 | -1.06% | 11,782,700 |
| Mar 26, 2025 | 12.52 | 12.64 | 12.07 | 12.27 | -0.22 | -1.76% | 19,238,906 |
| Mar 25, 2025 | 12.26 | 13.20 | 12.18 | 12.49 | 0.27 | 2.21% | 39,085,604 |
| Mar 24, 2025 | 12.24 | 12.34 | 12.01 | 12.22 | 0.24 | 2.00% | 14,373,317 |
| Mar 21, 2025 | 11.56 | 12.05 | 11.39 | 11.98 | 0.23 | 1.96% | 38,652,430 |
| Mar 20, 2025 | 11.64 | 12.10 | 11.57 | 11.75 | 0.03 | 0.26% | 13,431,608 |
| Mar 19, 2025 | 11.53 | 11.91 | 11.50 | 11.72 | 0.19 | 1.65% | 11,702,000 |
| Mar 18, 2025 | 11.95 | 11.96 | 11.45 | 11.53 | -0.50 | -4.16% | 10,370,900 |
| Mar 17, 2025 | 11.98 | 12.27 | 11.86 | 12.03 | 0.11 | 0.92% | 12,461,112 |
| Mar 14, 2025 | 11.51 | 12.11 | 11.48 | 11.92 | 0.65 | 5.77% | 14,573,512 |
| Mar 13, 2025 | 11.61 | 11.71 | 11.27 | 11.27 | -0.34 | -2.93% | 12,949,702 |
| Mar 12, 2025 | 11.75 | 11.81 | 11.37 | 11.61 | 0.18 | 1.57% | 15,637,525 |
| Mar 11, 2025 | 11.44 | 11.73 | 11.12 | 11.43 | -0.05 | -0.44% | 19,201,325 |
| Mar 10, 2025 | 12.19 | 12.23 | 11.30 | 11.48 | -0.93 | -7.49% | 22,454,744 |
| Mar 7, 2025 | 11.99 | 12.59 | 11.85 | 12.41 | 0.33 | 2.73% | 15,731,000 |
| Mar 6, 2025 | 12.14 | 12.49 | 11.94 | 12.08 | -0.28 | -2.27% | 15,035,000 |
| Mar 5, 2025 | 12.48 | 12.59 | 12.00 | 12.36 | -0.05 | -0.40% | 16,194,904 |
| Mar 4, 2025 | 12.28 | 12.79 | 11.72 | 12.41 | -0.25 | -1.97% | 20,725,100 |
| Mar 3, 2025 | 13.50 | 13.51 | 12.54 | 12.66 | -0.68 | -5.10% | 17,594,500 |
| Feb 28, 2025 | 12.87 | 13.61 | 12.78 | 13.34 | 0.32 | 2.46% | 16,081,700 |
| Feb 27, 2025 | 12.97 | 14.03 | 12.80 | 13.02 | 0.20 | 1.56% | 37,483,816 |
| Feb 26, 2025 | 12.82 | 13.13 | 12.51 | 12.82 | 0.08 | 0.63% | 13,487,600 |
| Feb 25, 2025 | 12.72 | 12.86 | 12.17 | 12.74 | 0.02 | 0.16% | 18,328,426 |
| Feb 24, 2025 | 13.03 | 13.11 | 12.46 | 12.72 | -0.33 | -2.53% | 19,890,100 |
| Feb 21, 2025 | 13.51 | 13.54 | 13.01 | 13.05 | -0.41 | -3.05% | 16,867,300 |
| Feb 20, 2025 | 13.37 | 13.61 | 13.34 | 13.46 | 0.07 | 0.52% | 16,988,000 |
| Feb 19, 2025 | 13.92 | 13.93 | 13.22 | 13.39 | -0.62 | -4.43% | 23,935,100 |
| Feb 18, 2025 | 13.41 | 14.43 | 13.41 | 14.01 | 0.58 | 4.32% | 29,389,200 |
| Feb 14, 2025 | 13.45 | 13.54 | 13.05 | 13.43 | -0.04 | -0.30% | 22,337,600 |
| Feb 13, 2025 | 13.32 | 13.48 | 12.79 | 13.47 | 0.22 | 1.66% | 29,279,700 |
| Feb 12, 2025 | 12.28 | 14.19 | 12.06 | 13.25 | -1.14 | -7.92% | 87,916,200 |
| Feb 11, 2025 | 15.27 | 15.35 | 14.20 | 14.39 | -0.73 | -4.83% | 59,236,347 |
| Feb 10, 2025 | 14.89 | 15.19 | 14.54 | 15.12 | 0.95 | 6.70% | 28,666,513 |
| Feb 7, 2025 | 14.10 | 14.75 | 14.02 | 14.17 | 0.10 | 0.71% | 20,423,327 |
| Feb 6, 2025 | 13.63 | 14.14 | 13.60 | 14.07 | 0.65 | 4.84% | 15,109,223 |
| Feb 5, 2025 | 13.57 | 13.97 | 13.23 | 13.42 | -0.65 | -4.62% | 22,640,004 |
| Feb 4, 2025 | 13.91 | 14.17 | 13.69 | 14.07 | 0.26 | 1.88% | 13,743,200 |
| Feb 3, 2025 | 13.04 | 13.89 | 12.96 | 13.81 | 0.27 | 1.99% | 15,472,200 |
| Jan 31, 2025 | 13.63 | 13.85 | 13.33 | 13.54 | -0.02 | -0.15% | 11,616,900 |
| Jan 30, 2025 | 13.02 | 13.63 | 12.78 | 13.56 | 0.13 | 0.97% | 17,349,817 |
| Jan 29, 2025 | 13.92 | 13.92 | 13.22 | 13.43 | -0.53 | -3.80% | 14,502,236 |
| Jan 28, 2025 | 13.84 | 14.18 | 13.25 | 13.96 | 0.10 | 0.72% | 20,743,828 |
| Jan 27, 2025 | 13.60 | 13.97 | 13.47 | 13.86 | 0.06 | 0.43% | 10,687,634 |
| Jan 24, 2025 | 13.63 | 14.05 | 13.61 | 13.80 | 0.20 | 1.47% | 9,070,328 |
| Jan 23, 2025 | 13.31 | 13.67 | 13.11 | 13.60 | 0.18 | 1.34% | 10,575,929 |
| Jan 22, 2025 | 13.77 | 13.89 | 13.38 | 13.42 | -0.25 | -1.83% | 14,105,736 |
| Jan 21, 2025 | 13.62 | 13.84 | 13.43 | 13.67 | 0.26 | 1.94% | 10,362,732 |
| Jan 17, 2025 | 13.75 | 13.79 | 13.38 | 13.41 | -0.19 | -1.40% | 13,932,428 |
| Jan 16, 2025 | 13.35 | 13.72 | 13.15 | 13.60 | 0.20 | 1.49% | 14,793,226 |