Lyft, Inc. - LYFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	15.31	15.24	15.24	15.36	15.1	14.06M
May 29, 2025	16.14	15.35	15.35	16.14	15.14	20.6M
May 28, 2025	16.41	15.98	15.98	16.41	15.95	10.95M
May 27, 2025	16.31	16.32	16.32	16.65	15.93	19.15M
May 23, 2025	15.71	16.1	16.1	16.37	15.71	12.53M
May 22, 2025	15.86	15.99	15.99	16.14	15.85	12.49M
May 21, 2025	16.23	15.97	15.97	16.57	15.86	16.38M
May 20, 2025	16.71	16.53	16.53	16.71	16.2	17.65M
May 19, 2025	16.47	16.76	16.76	16.91	16.35	10.51M
May 16, 2025	16.32	16.77	16.77	17.01	16.27	21.98M
May 15, 2025	16.77	16.23	16.23	17.15	16.17	22.47M
May 14, 2025	17.09	16.86	16.86	17.52	16.67	23.83M
May 13, 2025	17.05	17.03	17.03	17.19	16.57	32M
May 12, 2025	17.1	17.21	17.21	17.34	16.12	45.66M
May 09, 2025	14.66	16.65	16.65	16.78	14.63	107.08M
May 08, 2025	12.81	13	13	13.14	12.63	20.91M
May 07, 2025	12.81	12.59	12.59	12.92	12.31	15.18M
May 06, 2025	12.98	12.89	12.89	13.16	12.85	16.68M
May 05, 2025	12.59	13.2	13.2	13.21	12.47	17.34M
May 02, 2025	12.63	12.65	12.65	12.9	12.57	9.24M
May 01, 2025	12.55	12.46	12.46	12.68	12.39	8.54M
April 30, 2025	12.19	12.4	12.4	12.42	12.02	6.58M
April 29, 2025	12.28	12.54	12.54	12.64	12.27	7.94M
April 28, 2025	12.25	12.26	12.26	12.43	12.08	9.96M
April 25, 2025	12.03	12.21	12.21	12.45	12.01	10.95M
April 24, 2025	11.45	12.06	12.06	12.09	11.4	9.77M
April 23, 2025	11.48	11.44	11.44	11.78	11.28	13.69M
April 22, 2025	11.13	11	11	11.29	10.98	11.92M
April 21, 2025	11	10.94	10.94	11.23	10.61	11.11M
April 17, 2025	10.88	11.16	11.16	11.18	10.88	12.53M
April 16, 2025	11.13	10.84	10.84	11.19	10.71	15.89M
April 15, 2025	10.85	10.89	10.89	11.01	10.77	9.82M
April 14, 2025	11.32	10.88	10.88	11.32	10.81	8.96M
April 11, 2025	11.06	11.03	11.03	11.07	10.63	9.85M
April 10, 2025	11.07	10.93	10.93	11.22	10.5	15.97M
April 09, 2025	9.88	11.34	11.34	11.64	9.88	33.13M
April 08, 2025	10.84	9.97	9.97	10.89	9.73	16.18M
April 07, 2025	10.29	10.47	10.47	10.99	9.66	23.39M
April 04, 2025	11.03	10.84	10.84	11.22	10.38	19.21M
April 03, 2025	11.91	11.48	11.48	11.98	11.31	22.12M
April 02, 2025	12.06	12.95	12.95	13	12.03	21.16M
April 01, 2025	11.85	12.23	12.23	12.27	11.76	16M
March 31, 2025	11.35	11.87	11.87	11.96	11.11	14.92M
March 28, 2025	12.07	11.57	11.57	12.11	11.46	14.14M
March 27, 2025	12.12	12.14	12.14	12.57	12.04	11.78M
March 26, 2025	12.52	12.27	12.27	12.64	12.07	19.24M
March 25, 2025	12.26	12.49	12.49	13.2	12.18	38.76M
March 24, 2025	12.24	12.22	12.22	12.34	12.01	14.37M
March 21, 2025	11.56	11.98	11.98	12.05	11.39	38.65M
March 20, 2025	11.64	11.75	11.75	12.1	11.57	13.43M
March 19, 2025	11.53	11.72	11.72	11.91	11.5	11.55M
March 18, 2025	11.95	11.53	11.53	11.96	11.45	10.37M
March 17, 2025	11.98	12.03	12.03	12.27	11.86	12.46M
March 14, 2025	11.51	11.92	11.92	12.11	11.48	14.57M
March 13, 2025	11.61	11.27	11.27	11.71	11.27	12.9M
March 12, 2025	11.75	11.61	11.61	11.81	11.37	15.58M
March 11, 2025	11.44	11.43	11.43	11.73	11.12	19.2M
March 10, 2025	12.19	11.48	11.48	12.23	11.3	22.45M
March 07, 2025	11.99	12.41	12.41	12.59	11.85	15.7M
March 06, 2025	12.14	12.08	12.08	12.49	11.94	14.96M

Lyft, Inc. (LYFT) NASDAQ