Skip to main content
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
14.58
+0.70 (5.04%)
Aug 13, 2025, 4:00 PM - Market closed

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.9914.6313.9314.5814.585.04%21,038,610
Aug 12, 202513.6013.9913.5913.8813.883.12%16,301,807
Aug 11, 202513.4113.6813.1713.4613.460.37%19,428,735
Aug 8, 202514.2614.4013.3913.4113.41-5.63%24,335,925
Aug 7, 202513.9514.6713.5614.2114.211.57%44,918,159
Aug 6, 202514.4114.4313.7513.9913.99-3.58%45,130,632
Aug 5, 202514.3514.5814.2514.5114.513.05%26,772,435
Aug 4, 202514.0314.2613.9014.0814.083.38%20,579,787
Aug 1, 202513.8113.9013.5313.6213.62-3.13%17,533,051
Jul 31, 202514.0614.1713.9114.0614.060.29%15,829,005
Jul 30, 202514.0414.1313.7114.0214.02-0.14%20,397,245
Jul 29, 202514.2214.3213.8514.0414.04-0.85%13,318,226
Jul 28, 202514.3914.5914.1514.1614.16-0.98%10,924,028
Jul 25, 202514.3914.4214.1214.3014.30-0.56%13,869,731
Jul 24, 202514.7314.9114.3614.3814.38-2.38%15,268,250
Jul 23, 202515.0015.0114.5814.7314.73-0.87%12,189,036
Jul 22, 202514.7315.0314.5014.8614.860.61%9,548,337
Jul 21, 202514.9115.2714.7514.7714.770.07%15,085,720
Jul 18, 202514.8114.8314.3814.7614.76-11,646,855
Jul 17, 202514.9815.0714.7014.7614.76-1.14%11,095,462
Jul 16, 202514.9615.1814.6414.9314.930.34%11,437,917
Jul 15, 202515.0315.0414.7114.8814.88-0.27%12,842,016
Jul 14, 202514.9315.1114.8114.9214.920.07%11,381,275
Jul 11, 202515.1815.4014.8114.9114.91-2.68%10,846,601
Jul 10, 202515.7315.8315.2415.3215.32-2.17%16,608,464
Jul 9, 202516.4616.4615.6115.6615.66-4.80%17,814,110
Jul 8, 202516.3716.6216.2516.4516.452.36%15,876,741
Jul 7, 202516.0416.3415.8516.0716.07-0.50%11,913,449
Jul 3, 202515.8316.1815.8316.1516.152.80%7,596,459
Jul 2, 202516.1316.1815.7015.7115.71-2.96%11,772,423
Jul 1, 202515.7216.4615.5816.1916.192.73%17,653,442
Jun 30, 202515.8015.9815.7315.7615.760.25%11,711,161
Jun 27, 202515.5715.7715.3115.7215.72-0.82%19,653,121
Jun 26, 202515.5915.9915.4115.8515.851.86%14,348,442
Jun 25, 202515.9516.0215.4315.5615.56-1.89%13,697,094
Jun 24, 202515.8516.1015.4315.8615.866.09%25,088,892
Jun 23, 202514.3715.0314.3714.9514.952.89%14,875,471
Jun 20, 202514.8414.9214.2014.5314.53-1.09%16,315,341
Jun 18, 202515.0015.0814.3814.6914.69-1.74%17,953,436
Jun 17, 202514.8515.0714.7414.9514.95-0.13%11,593,659
Jun 16, 202514.9415.1014.7614.9714.971.29%10,253,513
Jun 13, 202515.1015.2614.6714.7814.78-4.27%12,723,578
Jun 12, 202515.4515.5615.1615.4415.44-0.77%9,063,807
Jun 11, 202515.8115.8515.4315.5615.56-0.77%11,114,939
Jun 10, 202515.6315.8815.3915.6815.680.32%12,166,292
Jun 9, 202515.6915.9015.5915.6315.630.64%16,824,171
Jun 6, 202515.5915.8115.3615.5315.53-10,603,352
Jun 5, 202515.4015.8915.2315.5315.531.77%19,839,879
Jun 4, 202515.3315.5715.1615.2615.26-0.59%10,135,091
Jun 3, 202515.2815.5215.1515.3515.350.52%10,822,699