Skip to main content
Lyft, Inc. (BIT:1LYFT)
Italy flag Italy · Delayed Price · Currency is EUR
19.06
-0.49 (-2.53%)
At close: Dec 4, 2025

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.7819.7819.7819.7819.783.78%-
Dec 4, 202519.0619.0619.0619.0619.06-2.53%-
Dec 3, 202519.3719.5019.3619.5619.562.49%88
Dec 2, 202518.6518.6518.6519.0819.083.56%27
Dec 1, 202518.0218.1317.9518.4318.432.36%2,697
Nov 28, 202517.7117.7117.7118.0018.004.92%500
Nov 27, 202517.1617.1617.1617.1617.16-2.94%-
Nov 26, 202517.6817.6817.6817.6817.684.11%-
Nov 25, 202517.3117.3117.3116.9816.98-3.30%40
Nov 24, 202517.5617.5617.5617.5617.565.78%-
Nov 21, 202517.0017.0516.9616.6016.60-8.31%656
Nov 20, 202518.7518.8018.7518.1018.10-2.29%527
Nov 19, 202518.6118.6118.6118.5318.53-0.90%420
Nov 18, 202518.6818.6818.6718.7018.70-2.81%111
Nov 17, 202519.9619.9619.9619.2419.24-5.24%13
Nov 14, 202519.9620.2119.8020.3020.30-2.29%522
Nov 13, 202520.6820.6820.6820.7820.78-1.75%70
Nov 12, 202521.1021.1021.1021.1521.154.27%2,500
Nov 11, 202520.3520.3519.9620.2820.284.48%329
Nov 10, 202519.4119.4119.4119.4119.418.90%-
Nov 7, 202518.0418.0418.0417.8217.82-4.59%25
Nov 6, 202518.8418.8418.8418.6818.686.84%9
Nov 5, 202517.4917.4917.4917.4917.490.07%-
Nov 4, 202517.4917.4917.4917.4717.47-3.98%420
Nov 3, 202518.0718.0718.0718.2018.203.34%272
Oct 31, 202517.8317.8317.8317.6117.611.38%29
Oct 30, 202517.3717.3717.3717.3717.37-0.63%-
Oct 29, 202517.4217.4217.2017.4817.48-0.13%547
Oct 28, 202517.8617.8617.8617.5017.500.16%401
Oct 27, 202517.4717.4717.4717.4717.47-0.65%-
Oct 24, 202517.5917.5917.5917.5917.59-0.78%-
Oct 23, 202517.7317.7317.7317.7317.732.82%-
Oct 22, 202517.2417.2417.2417.2417.24-2.72%-
Oct 21, 202517.5717.5717.4417.7217.723.28%1,199
Oct 20, 202517.1617.1617.1617.1617.162.64%-
Oct 17, 202516.7216.7216.7216.7216.72-2.56%-
Oct 16, 202517.1617.1617.1617.1617.16-1.22%-
Oct 15, 202517.3717.3717.3717.3717.371.63%-
Oct 14, 202517.0917.0917.0317.0917.091.53%550
Oct 13, 202516.8316.8316.8316.8316.832.19%-
Oct 10, 202517.2217.2217.1416.4716.47-7.19%200
Oct 9, 202518.3018.4518.3017.7517.75-1.49%1,000
Oct 8, 202518.3018.3018.3018.0218.020.74%500
Oct 7, 202518.2018.2018.2017.8917.89-4.10%100
Oct 6, 202519.0019.0019.0018.6518.65-1.25%100
Oct 3, 202519.3619.3619.3618.8918.891.42%622
Oct 2, 202518.5518.5518.5518.6218.62-0.13%41
Oct 1, 202518.6518.6518.6518.6518.65-0.40%-
Sep 30, 202519.5019.7519.4118.7218.72-2.09%241
Sep 29, 202519.1219.1219.1219.1219.123.82%-