Lyft, Inc. (LYFT) NASDAQ

13.16

-0.18(-1.35%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	13.17	13.16	13.16	13.27	13	13.23M
March 23, 2026	13.68	13.34	13.34	13.75	13.13	16.04M
March 20, 2026	13.27	13.47	13.47	13.68	13.05	79.39M
March 19, 2026	13.2	13.38	13.38	13.6	13.15	13.29M
March 18, 2026	13.9	13.46	13.46	13.99	13.46	13.74M
March 17, 2026	14.07	14.04	14.04	14.34	13.91	19.05M
March 16, 2026	13.25	13.55	13.55	13.7	13.23	17.98M
March 13, 2026	12.99	13.07	13.07	13.24	12.95	14.8M
March 12, 2026	13.23	12.95	12.95	13.48	12.89	14.97M
March 11, 2026	13.41	13.31	13.31	13.63	13.13	12.78M
March 10, 2026	13.73	13.25	13.25	13.84	13.24	16.4M
March 09, 2026	13.34	13.76	13.76	13.86	13.17	22.93M
March 06, 2026	13	13.25	13.25	13.3	12.97	10.87M
March 05, 2026	13.8	13.18	13.18	14.09	13.13	20.07M
March 04, 2026	13.42	13.84	13.84	13.85	13.21	20.86M
March 03, 2026	13.66	13.21	13.21	13.93	12.83	24.58M
March 02, 2026	13.46	13.73	13.73	13.87	13.34	13.83M
February 27, 2026	13.89	13.84	13.84	13.96	13.74	15.57M
February 26, 2026	13.49	14.1	14.1	14.14	13.48	16.32M
February 25, 2026	13.53	13.4	13.4	13.58	13.16	16.06M
February 24, 2026	13.2	13.53	13.53	13.68	13.14	14.06M
February 23, 2026	13.7	13.29	13.29	13.75	13.17	16.77M
February 20, 2026	13.7	13.95	0	14.02	13.59	15.74M
February 19, 2026	13.8	13.9	0	14.02	13.6	15.2M
February 18, 2026	13.4	13.71	0	13.87	13.29	17.52M
February 17, 2026	13.24	13.3	0	13.44	13.07	16.81M
February 13, 2026	13.21	13.27	0	13.46	13.05	22.89M
February 12, 2026	13.99	13.05	0	14.1	12.93	30.63M
February 11, 2026	14.22	13.99	0	15.1	13.88	74.35M
February 10, 2026	16.6	16.85	0	17.11	16.5	35.2M
February 09, 2026	16.43	16.61	0	16.9	16.41	17.78M
February 06, 2026	15.84	16.46	0	16.56	15.82	17.42M
February 05, 2026	16	15.84	0	16.33	15.68	16.72M
February 04, 2026	16.7	16.16	0	16.73	15.89	19.21M
February 03, 2026	17.36	16.76	0	17.36	16.44	17.93M
February 02, 2026	16.85	17.26	0	17.47	16.61	12.65M
January 30, 2026	17.67	16.87	0	17.69	16.72	14.52M
January 29, 2026	17.2	17.75	0	18.07	17.14	16.31M
January 28, 2026	17.73	17.2	0	17.75	17.16	12.36M
January 27, 2026	18.12	17.54	0	18.12	17.51	9.54M
January 26, 2026	18.01	17.98	0	18.29	17.88	12.65M
January 23, 2026	18.16	17.9	0	18.43	17.51	13.74M
January 22, 2026	18.62	18.2	0	18.99	17.81	18.24M
January 21, 2026	18.4	18.49	0	18.65	18.11	11.62M
January 20, 2026	18.09	18.2	0	18.37	17.8	10.36M
January 16, 2026	18.82	18.33	0	18.99	18.32	15.53M
January 15, 2026	19.05	18.88	0	19.38	18.69	13.39M
January 14, 2026	19.19	18.92	0	19.19	18.69	10.35M
January 13, 2026	19.67	19.25	0	19.69	18.96	12.57M
January 12, 2026	19.16	19.69	0	19.83	18.99	11.42M
January 09, 2026	19.48	19.21	0	19.58	18.97	9.91M
January 08, 2026	19.64	19.44	0	19.64	19.07	9.23M
January 07, 2026	20.06	19.64	0	20.15	19.61	7.94M
January 06, 2026	19.16	19.86	0	20.01	19.04	12.49M
January 05, 2026	19.87	19.15	0	19.96	19.01	11.77M
January 02, 2026	19.71	19.79	0	19.88	19.4	7.68M
December 31, 2025	19.27	19.37	0	19.43	19.18	6.02M
December 30, 2025	19.15	19.31	0	19.43	19.08	7.26M
December 29, 2025	19.33	19.15	0	19.45	19.11	9.73M
December 26, 2025	19.56	19.67	0	19.78	19.25	5.29M