Lyft, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	17.10	17.34	16.12	17.21	17.21	3.36%	45,264,591
May 9, 2025	14.66	16.78	14.63	16.65	16.65	28.08%	107,486,139
May 8, 2025	12.81	13.14	12.63	13.00	13.00	3.26%	23,502,101
May 7, 2025	12.81	12.92	12.31	12.59	12.59	-2.33%	15,184,060
May 6, 2025	12.98	13.16	12.85	12.89	12.89	-2.35%	16,683,205
May 5, 2025	12.59	13.21	12.47	13.20	13.20	4.35%	17,344,007
May 2, 2025	12.63	12.90	12.57	12.65	12.65	1.52%	9,237,244
May 1, 2025	12.55	12.68	12.39	12.46	12.46	0.48%	8,542,920
Apr 30, 2025	12.19	12.42	12.02	12.40	12.40	-1.12%	6,581,294
Apr 29, 2025	12.28	12.64	12.27	12.54	12.54	2.28%	7,973,993
Apr 28, 2025	12.25	12.43	12.08	12.26	12.26	0.41%	9,962,439
Apr 25, 2025	12.03	12.45	12.01	12.21	12.21	1.24%	10,946,233
Apr 24, 2025	11.45	12.09	11.40	12.06	12.06	5.42%	9,767,180
Apr 23, 2025	11.48	11.78	11.28	11.44	11.44	4.00%	13,689,094
Apr 22, 2025	11.13	11.29	10.98	11.00	11.00	0.55%	12,100,528
Apr 21, 2025	11.00	11.23	10.61	10.94	10.94	-1.97%	11,109,189
Apr 17, 2025	10.88	11.18	10.88	11.16	11.16	2.95%	12,573,471
Apr 16, 2025	11.13	11.19	10.71	10.84	10.84	-0.46%	15,891,831
Apr 15, 2025	10.85	11.01	10.77	10.89	10.89	0.09%	9,815,596
Apr 14, 2025	11.32	11.32	10.81	10.88	10.88	-1.36%	8,964,569
Apr 11, 2025	11.06	11.07	10.63	11.03	11.03	0.91%	9,920,003
Apr 10, 2025	11.07	11.22	10.50	10.93	10.93	-3.62%	15,981,013
Apr 9, 2025	9.88	11.64	9.88	11.34	11.34	13.74%	33,129,540
Apr 8, 2025	10.84	10.89	9.73	9.97	9.97	-4.78%	16,176,600
Apr 7, 2025	10.29	10.99	9.66	10.47	10.47	-3.41%	23,389,811
Apr 4, 2025	11.03	11.22	10.38	10.84	10.84	-5.57%	19,209,497
Apr 3, 2025	11.91	11.98	11.31	11.48	11.48	-11.35%	22,187,231
Apr 2, 2025	12.06	13.00	12.03	12.95	12.95	5.89%	21,164,738
Apr 1, 2025	11.85	12.27	11.76	12.23	12.23	3.03%	15,995,435
Mar 31, 2025	11.35	11.96	11.11	11.87	11.87	2.59%	14,922,182
Mar 28, 2025	12.07	12.11	11.46	11.57	11.57	-4.70%	14,195,029
Mar 27, 2025	12.12	12.57	12.04	12.14	12.14	-1.06%	11,782,698
Mar 26, 2025	12.52	12.64	12.07	12.27	12.27	-1.76%	19,238,906
Mar 25, 2025	12.26	13.20	12.18	12.49	12.49	2.21%	39,085,604
Mar 24, 2025	12.24	12.34	12.01	12.22	12.22	2.00%	14,373,317
Mar 21, 2025	11.56	12.05	11.39	11.98	11.98	1.96%	38,652,430
Mar 20, 2025	11.64	12.10	11.57	11.75	11.75	0.26%	13,431,608
Mar 19, 2025	11.53	11.91	11.50	11.72	11.72	1.65%	11,701,981
Mar 18, 2025	11.95	11.96	11.45	11.53	11.53	-4.16%	10,370,868
Mar 17, 2025	11.98	12.27	11.87	12.03	12.03	0.92%	12,461,112
Mar 14, 2025	11.51	12.11	11.48	11.92	11.92	5.77%	14,573,512
Mar 13, 2025	11.61	11.71	11.27	11.27	11.27	-2.93%	12,949,702
Mar 12, 2025	11.75	11.81	11.37	11.61	11.61	1.57%	15,637,525
Mar 11, 2025	11.44	11.73	11.12	11.43	11.43	-0.44%	19,201,325
Mar 10, 2025	12.19	12.23	11.30	11.48	11.48	-7.49%	22,278,924
Mar 7, 2025	11.99	12.59	11.85	12.41	12.41	2.73%	15,730,954
Mar 6, 2025	12.14	12.49	11.94	12.08	12.08	-2.27%	15,034,987
Mar 5, 2025	12.48	12.59	12.00	12.36	12.36	-0.40%	16,194,904
Mar 4, 2025	12.28	12.79	11.72	12.41	12.41	-1.97%	20,725,092
Mar 3, 2025	13.50	13.51	12.54	12.66	12.66	-5.10%	17,594,484