Lyft Inc. (LYFT)
NASDAQ: LYFT
· Real-Time Price · USD
18.79
0.40 (2.18%)
At close: Sep 10, 2025, 10:53 AM
LYFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.77 | 18.41 | 17.63 | 18.39 | 18.39 | 3.84% | 22,959,752 |
| Sep 8, 2025 | 16.96 | 17.76 | 16.92 | 17.71 | 17.71 | 6.30% | 21,669,600 |
| Sep 5, 2025 | 16.96 | 17.45 | 16.49 | 16.66 | 16.66 | -0.77% | 15,634,700 |
| Sep 4, 2025 | 16.90 | 16.95 | 16.29 | 16.79 | 16.79 | -0.77% | 17,972,617 |
| Sep 3, 2025 | 16.86 | 18.30 | 16.84 | 16.92 | 16.92 | 0.71% | 50,754,716 |
| Sep 2, 2025 | 15.56 | 16.89 | 15.56 | 16.80 | 16.80 | 3.58% | 23,024,926 |
| Aug 29, 2025 | 16.14 | 16.29 | 15.72 | 16.22 | 16.22 | 0.50% | 17,113,400 |
| Aug 28, 2025 | 16.36 | 16.50 | 15.98 | 16.14 | 16.14 | -0.68% | 10,709,525 |
| Aug 27, 2025 | 16.74 | 16.81 | 16.18 | 16.25 | 16.25 | -3.27% | 19,839,500 |
| Aug 26, 2025 | 17.03 | 17.05 | 16.63 | 16.80 | 16.80 | -1.47% | 15,237,700 |
| Aug 25, 2025 | 17.00 | 17.42 | 17.00 | 17.05 | 17.05 | 0.24% | 17,571,100 |
| Aug 22, 2025 | 15.78 | 17.10 | 15.75 | 17.01 | 17.01 | 7.59% | 24,360,700 |
| Aug 21, 2025 | 15.48 | 15.83 | 15.25 | 15.81 | 15.81 | 1.54% | 13,944,400 |
| Aug 20, 2025 | 15.44 | 15.59 | 14.79 | 15.57 | 15.57 | 0.00% | 17,365,000 |
| Aug 19, 2025 | 16.05 | 16.28 | 15.53 | 15.57 | 15.57 | -2.81% | 14,268,200 |
| Aug 18, 2025 | 15.83 | 16.06 | 15.46 | 16.02 | 16.02 | 1.26% | 19,741,000 |
| Aug 15, 2025 | 14.69 | 16.11 | 14.69 | 15.82 | 15.82 | 8.21% | 35,423,200 |
| Aug 14, 2025 | 14.33 | 14.72 | 14.33 | 14.62 | 14.62 | 0.27% | 13,072,500 |
| Aug 13, 2025 | 13.99 | 14.63 | 13.93 | 14.58 | 14.58 | 5.04% | 21,167,934 |
| Aug 12, 2025 | 13.60 | 13.99 | 13.59 | 13.88 | 13.88 | 3.12% | 16,301,807 |