Skip to main content
Lyft, Inc. (LYFT)
NASDAQ: LYFT · Real-Time Price · USD
22.97
+0.45 (2.00%)
At close: Dec 5, 2025, 4:00 PM EST
22.91
-0.06 (-0.26%)
After-hours: Dec 5, 2025, 7:59 PM EST

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5023.3322.4422.9722.972.00%11,876,149
Dec 4, 202522.4022.6121.9122.5222.520.85%9,317,157
Dec 3, 202522.5322.8822.2122.3322.330.40%10,174,536
Dec 2, 202521.6022.6121.5522.2422.243.73%13,010,018
Dec 1, 202520.8121.8320.6821.4421.441.95%14,529,045
Nov 28, 202520.2521.1620.1521.0321.034.32%6,814,997
Nov 26, 202519.7820.7419.7220.1620.162.70%13,905,483
Nov 25, 202519.7819.7819.3119.6319.63-1.26%10,894,605
Nov 24, 202520.1020.6019.8319.8819.880.51%12,744,809
Nov 21, 202519.7120.0118.8519.7819.780.10%19,166,528
Nov 20, 202521.5221.8119.6719.7619.76-6.84%20,912,286
Nov 19, 202521.6521.9820.9221.2121.21-2.26%11,118,452
Nov 18, 202521.3421.9521.2521.7021.700.56%16,044,763
Nov 17, 202522.9323.0021.4121.5821.58-6.74%18,131,755
Nov 14, 202523.0523.7322.6723.1423.14-2.77%14,897,746
Nov 13, 202524.4824.5923.3423.8023.80-3.13%20,337,278
Nov 12, 202524.4625.5424.3024.5724.571.61%26,933,788
Nov 11, 202523.7324.2123.0624.1824.181.94%29,022,498
Nov 10, 202522.4123.8722.1823.7223.727.62%44,578,749
Nov 7, 202521.0622.1020.5222.0422.043.72%21,615,873
Nov 6, 202521.0622.1919.9521.2521.255.83%50,665,301
Nov 5, 202519.4820.4319.4820.0820.083.40%23,736,710
Nov 4, 202519.9820.2319.3919.4219.42-7.30%17,043,212
Nov 3, 202520.5521.0720.4820.9520.952.39%16,099,486
Oct 31, 202519.9220.6419.9020.4620.463.59%18,037,656
Oct 30, 202519.7620.2219.5819.7519.75-1.35%16,461,095
Oct 29, 202520.0420.3819.7720.0220.02-0.05%13,969,136
Oct 28, 202520.7920.8220.0120.0320.03-2.91%11,391,014
Oct 27, 202520.5320.7820.2020.6320.630.78%14,721,273
Oct 24, 202520.8720.9720.3820.4720.47-0.49%10,913,891
Oct 23, 202520.2520.6820.2420.5720.571.53%8,253,565
Oct 22, 202520.5520.6019.8420.2620.26-1.84%13,310,403
Oct 21, 202520.1020.8220.0020.6420.642.13%11,851,887
Oct 20, 202519.6320.4419.6320.2120.213.48%10,429,036
Oct 17, 202519.6219.7619.3519.5319.53-1.71%10,286,968
Oct 16, 202520.1820.3319.6219.8719.87-0.65%12,732,850
Oct 15, 202520.4120.7319.8120.0020.00-0.65%11,130,964
Oct 14, 202519.5620.5919.4820.1320.130.70%13,907,702
Oct 13, 202519.6120.0319.1919.9919.993.84%12,582,913
Oct 10, 202519.6719.9318.8619.2519.25-2.38%18,778,789
Oct 9, 202521.4121.4819.6519.7219.72-6.81%26,771,588
Oct 8, 202521.1821.4420.7821.1621.16-0.09%13,936,082
Oct 7, 202521.7422.1220.6221.1821.18-2.58%16,041,458
Oct 6, 202522.0022.4821.6621.7421.74-1.14%17,447,940
Oct 3, 202522.5822.6521.8321.9921.99-2.74%18,927,760
Oct 2, 202521.9822.7121.6322.6122.613.62%20,501,162
Oct 1, 202521.9822.2021.7421.8221.82-0.86%11,890,396
Sep 30, 202523.0023.2821.5522.0122.01-4.01%20,016,702
Sep 29, 202521.9122.9721.6922.9322.934.85%24,726,790
Sep 26, 202521.4221.9321.2321.8721.871.39%15,158,971