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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	16.23	15.93	15.93	16.32	15.93	3,853
September 10, 2025	15.8	16.12	16.12	16.14	15.77	381
September 09, 2025	15.09	15.38	15.38	15.38	15.09	931
September 08, 2025	14.32	14.7	14.7	14.93	14.31	2,910
September 05, 2025	14.45	14.36	14.36	14.45	14.36	14
September 04, 2025	14.64	14.46	14.46	14.64	14.09	2,192
September 03, 2025	14.39	14.94	14.94	15.16	14.36	1,792
September 02, 2025	13.91	14.01	14.01	14.15	13.27	13,315
September 01, 2025	13.76	13.76	13.76	13.76	13.76	20
August 29, 2025	13.88	13.49	13.49	13.88	13.49	1,510
August 28, 2025	13.98	13.87	13.87	14.28	13.87	4,117
August 27, 2025	14.56	14.12	14.12	14.56	14.05	2,307
August 26, 2025	14.58	14.48	14.48	14.58	14.48	106
August 25, 2025	14.64	14.82	14.82	14.82	14.64	2,148
August 22, 2025	13.62	14.2	14.2	14.2	13.6	5,605
August 21, 2025	13.31	13.27	13.27	13.35	13.17	36
August 20, 2025	13.1	13	13	13.1	12.81	301
August 19, 2025	13.78	13.48	13.48	13.82	13.48	23,309
August 18, 2025	13.66	13.54	13.54	13.66	13.38	8,438
August 15, 2025	12.6	13.41	13.41	13.41	12.6	1,551
August 14, 2025	12.57	12.57	12.57	12.57	12.38	513
August 13, 2025	11.9	12.21	12.21	12.21	11.9	2,175
August 12, 2025	11.66	11.69	11.69	11.76	11.66	1,028
August 11, 2025	11.56	11.75	11.75	11.77	11.48	3,766
August 08, 2025	12.32	11.97	11.97	12.32	11.97	2,681
August 07, 2025	11.56	12.39	12.39	12.46	11.42	8,211
August 06, 2025	12.62	11.99	11.99	12.62	11.95	3,665
August 05, 2025	12.53	12.42	12.42	12.53	12.36	868
August 04, 2025	11.9	12.2	12.2	12.28	11.9	1,724
August 01, 2025	12.24	11.76	11.76	12.24	11.76	910
July 31, 2025	12.39	12.25	12.25	12.39	12.16	1,607
July 30, 2025	12.04	12	12	12.04	12	408
July 29, 2025	12.03	12.05	12.05	12.06	12.03	831
July 28, 2025	12.41	12.3	12.3	12.41	12.3	162

Lyft, Inc. (LY0.DE) XETRA