Lyft Inc. (LYFT)
NASDAQ: LYFT
· Real-Time Price · USD
21.99
-0.62 (-2.74%)
At close: Oct 03, 2025, 3:59 PM
21.98
-0.05%
After-hours: Oct 03, 2025, 07:58 PM EDT
LYFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.98 | 22.71 | 21.63 | 22.61 | 22.61 | 3.62% | 20,402,945 |
| Oct 1, 2025 | 21.98 | 22.20 | 21.74 | 21.82 | 21.82 | -0.86% | 11,890,400 |
| Sep 30, 2025 | 23.00 | 23.28 | 21.55 | 22.01 | 22.01 | -4.01% | 20,016,702 |
| Sep 29, 2025 | 21.91 | 22.97 | 21.69 | 22.93 | 22.93 | 4.85% | 24,726,800 |
| Sep 26, 2025 | 21.42 | 21.93 | 21.23 | 21.87 | 21.87 | 1.39% | 15,159,000 |
| Sep 25, 2025 | 21.89 | 22.03 | 21.30 | 21.57 | 21.57 | -2.22% | 13,351,504 |
| Sep 24, 2025 | 22.59 | 22.87 | 21.85 | 22.06 | 22.06 | -0.09% | 15,144,549 |
| Sep 23, 2025 | 22.64 | 23.11 | 22.05 | 22.08 | 22.08 | -2.43% | 21,852,409 |
| Sep 22, 2025 | 22.52 | 23.04 | 22.31 | 22.63 | 22.63 | 0.22% | 20,632,511 |
| Sep 19, 2025 | 22.36 | 22.69 | 21.94 | 22.58 | 22.58 | 2.82% | 28,632,138 |
| Sep 18, 2025 | 22.93 | 22.97 | 21.80 | 21.96 | 21.96 | -3.85% | 26,073,910 |
| Sep 17, 2025 | 23.38 | 23.50 | 21.91 | 22.84 | 22.84 | 13.13% | 101,377,100 |
| Sep 16, 2025 | 20.06 | 20.26 | 19.60 | 20.19 | 20.19 | -1.22% | 25,554,900 |
| Sep 15, 2025 | 18.83 | 20.50 | 18.77 | 20.44 | 20.44 | 9.77% | 25,442,611 |
| Sep 12, 2025 | 18.38 | 18.83 | 18.30 | 18.62 | 18.62 | 1.64% | 29,849,300 |
| Sep 11, 2025 | 19.04 | 19.16 | 18.31 | 18.32 | 18.32 | -3.38% | 16,135,900 |
| Sep 10, 2025 | 18.50 | 19.35 | 18.47 | 18.96 | 18.96 | 3.10% | 27,144,100 |
| Sep 9, 2025 | 17.77 | 18.41 | 17.63 | 18.39 | 18.39 | 3.84% | 23,081,627 |
| 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 |
Page 1 of 82