Lyft Inc. (LYFT)
NASDAQ: LYFT
· Real-Time Price · USD
14.62
0.04 (0.27%)
At close: Aug 14, 2025, 3:59 PM
14.68
0.41%
Pre-market: Aug 15, 2025, 05:48 AM EDT
LYFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.33 | 14.72 | 14.33 | 14.62 | 14.62 | 0.27% | 13,321,638 |
| 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 |
| Aug 11, 2025 | 13.41 | 13.68 | 13.16 | 13.46 | 13.46 | 0.37% | 19,428,735 |
| Aug 8, 2025 | 14.26 | 14.40 | 13.39 | 13.41 | 13.41 | -5.63% | 24,335,925 |
| Aug 7, 2025 | 13.95 | 14.67 | 13.56 | 14.21 | 14.21 | 1.57% | 44,918,200 |
| Aug 6, 2025 | 14.41 | 14.43 | 13.75 | 13.99 | 13.99 | -3.58% | 45,130,632 |
| Aug 5, 2025 | 14.35 | 14.58 | 14.25 | 14.51 | 14.51 | 3.05% | 26,772,435 |
| Aug 4, 2025 | 14.03 | 14.26 | 13.90 | 14.08 | 14.08 | 3.38% | 20,579,800 |
| Aug 1, 2025 | 13.81 | 13.90 | 13.53 | 13.62 | 13.62 | -3.13% | 17,533,100 |
| Jul 31, 2025 | 14.06 | 14.17 | 13.91 | 14.06 | 14.06 | 0.29% | 15,829,005 |
| Jul 30, 2025 | 14.04 | 14.13 | 13.71 | 14.02 | 14.02 | -0.14% | 20,397,245 |
| Jul 29, 2025 | 14.22 | 14.32 | 13.85 | 14.04 | 14.04 | -0.85% | 13,318,226 |
| Jul 28, 2025 | 14.39 | 14.59 | 14.15 | 14.16 | 14.16 | -0.98% | 10,924,028 |
| Jul 25, 2025 | 14.39 | 14.42 | 14.12 | 14.30 | 14.30 | -0.56% | 13,869,731 |
| Jul 24, 2025 | 14.73 | 14.91 | 14.35 | 14.38 | 14.38 | -2.38% | 15,268,300 |
| Jul 23, 2025 | 15.00 | 15.01 | 14.58 | 14.73 | 14.73 | -0.87% | 12,189,036 |
| Jul 22, 2025 | 14.73 | 15.03 | 14.50 | 14.86 | 14.86 | 0.61% | 9,548,337 |
| Jul 21, 2025 | 14.91 | 15.27 | 14.75 | 14.77 | 14.77 | 0.07% | 15,085,720 |
| Jul 18, 2025 | 14.81 | 14.83 | 14.38 | 14.76 | 14.76 | 0.00% | 11,646,900 |