Lyft, Inc. - LY0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.3	18.95	18.95	19.3	18.95	1,165
December 03, 2025	19.29	19.54	19.54	19.54	19.29	57
December 02, 2025	18.5	19.36	19.36	19.36	18.5	1,307
December 01, 2025	18.09	18.47	18.47	18.47	17.94	1,253
November 28, 2025	17.68	17.97	17.97	17.97	17.52	3,779
November 27, 2025	17.15	17.15	17.15	17.15	17.15	788
November 26, 2025	17.04	17.63	17.63	17.63	17.04	788
November 25, 2025	17.18	16.99	16.99	17.18	16.9	740
November 24, 2025	17.42	17.42	17.42	17.42	17.42	7,000
November 21, 2025	17.11	16.63	16.63	17.17	16.6	1,193
November 20, 2025	18.76	18.07	18.07	18.81	18.07	7,512
November 19, 2025	18.67	18.53	18.53	18.86	18.53	1,293
November 18, 2025	18.46	18.7	18.7	18.83	18.34	1,084
November 17, 2025	20.06	19.21	19.21	20.06	19.21	1,036
November 14, 2025	20.2	20.36	20.36	20.36	19.73	2,725
November 13, 2025	21.19	21.19	21.19	21.19	21.19	3,352
November 12, 2025	21.59	21.19	21.19	21.88	21.03	2,248
November 11, 2025	18.6	18.6	18.6	18.6	18.6	6,531
November 10, 2025	18.6	18.6	18.6	18.6	18.6	5,575
November 07, 2025	18.08	17.85	17.85	18.18	17.78	713
November 06, 2025	17.25	18.6	18.6	18.82	17.25	2,457
November 05, 2025	17.12	17.5	17.5	17.53	17.12	116
November 04, 2025	17.82	17.39	17.39	17.82	17.12	5,226
November 03, 2025	17.67	18.2	18.2	18.2	17.29	359
October 31, 2025	17.44	17.67	17.67	17.75	17.44	830
October 30, 2025	17.41	17.41	17.41	17.41	17.41	4,813
October 29, 2025	17.25	17.39	17.39	17.39	17.1	4,813
October 28, 2025	17.84	17.54	17.54	17.88	17.45	2,943
October 27, 2025	17.45	17.45	17.45	17.45	17.45	48
October 24, 2025	17.98	17.62	17.62	17.98	17.62	48
October 23, 2025	17.64	17.58	17.58	17.64	17.58	49
October 22, 2025	17.6	17.23	17.23	17.6	17.23	619
October 21, 2025	17.48	17.77	17.77	17.84	17.27	3,756
October 20, 2025	16.92	17.21	17.21	17.27	16.87	350
October 17, 2025	16.42	16.71	16.71	17.01	16.41	559
October 16, 2025	17.09	17.19	17.19	17.4	17.09	1,097
October 15, 2025	17.45	17.31	17.31	17.45	17.31	510
October 14, 2025	17.1	17.65	17.65	17.65	16.98	772
October 13, 2025	17.04	16.81	16.81	17.04	16.77	4,030
October 10, 2025	17.02	16.52	16.52	17.15	16.52	1,411
October 09, 2025	18.2	17.64	17.64	18.71	17.64	2,057
October 08, 2025	18.27	18.06	18.06	18.34	18.01	449
October 07, 2025	18.89	17.78	17.78	18.89	17.78	1,422
October 06, 2025	18.95	18.68	18.68	18.95	18.68	3,067
October 03, 2025	19.32	18.96	18.96	19.44	18.93	452
October 02, 2025	18.74	18.64	18.64	18.74	18.55	881
October 01, 2025	18.64	18.65	18.65	18.68	18.64	364
September 30, 2025	19.66	18.74	18.74	19.75	18.64	11,726
September 29, 2025	18.79	19.2	19.2	19.2	18.56	10,153
September 26, 2025	18.6	18.46	18.46	18.6	18.34	1,152
September 25, 2025	18.67	18.62	18.62	18.94	18.31	16,194
September 24, 2025	18.87	18.97	18.97	19.13	18.85	2,056
September 23, 2025	19.23	19.28	19.28	19.31	19.13	482
September 22, 2025	18.91	19.31	19.31	19.51	18.91	2,296
September 19, 2025	18.8	18.81	18.81	19.05	18.73	3,397
September 18, 2025	19.55	19.11	19.11	19.62	18.96	2,405
September 17, 2025	17	19.18	19.18	21.38	16.98	35,252
September 16, 2025	17.25	16.76	16.76	17.44	16.76	2,737
September 15, 2025	15.97	16.5	16.5	16.58	15.97	11,369
September 12, 2025	15.6	16.06	16.06	16.06	15.6	1,380

Lyft, Inc. (LY0.DE) XETRA