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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lyft, Inc. (LY0.DE) XETRA