If you invested $1000 in Lyft, Inc. (LYFT) since IPO date, it would be worth $212.29 as of November 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $338.98, while $1000 invested 1 year ago would be worth $793.32. This corresponds to total returns of -78.77%, -66.1%, -20.67%, respectively, with annualized returns of -18.44%, -19.45%, -20.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 02, 2026 | 16.35 | 16.62 | 16.62 | 16.99 | 16.21 | 10.64M |
| October 30, 2026 | 16.34 | 16.16 | 16.16 | 16.36 | 15.84 | 8.11M |
| October 29, 2026 | 16.4 | 16.41 | 16.41 | 16.45 | 15.81 | 6.31M |
| October 28, 2026 | 16.71 | 16.34 | 16.34 | 16.8 | 16.13 | 8.73M |
| October 27, 2026 | 17.06 | 16.79 | 16.79 | 17.07 | 16.73 | 7.19M |
| October 26, 2026 | 16.92 | 17.06 | 17.06 | 17.22 | 16.68 | 10.73M |
| October 23, 2026 | 17.23 | 16.94 | 16.94 | 17.38 | 16.81 | 6.63M |
| October 22, 2026 | 16.69 | 17.43 | 17.43 | 17.54 | 16.65 | 10.12M |
| October 21, 2026 | 17.23 | 16.79 | 16.79 | 17.35 | 16.79 | 10.95M |
| October 20, 2026 | 16.9 | 17.25 | 17.25 | 17.48 | 16.87 | 9.02M |
| October 19, 2026 | 16.7 | 16.99 | 16.99 | 17.1 | 16.54 | 10.01M |
| October 16, 2026 | 17.17 | 16.82 | 16.82 | 17.27 | 16.49 | 9.35M |
| October 15, 2026 | 16.4 | 17.16 | 17.16 | 17.19 | 16.4 | 11.21M |
| October 14, 2026 | 16.23 | 16.48 | 16.48 | 16.6 | 15.93 | 12.63M |
| October 13, 2026 | 16.03 | 16.38 | 16.38 | 16.52 | 15.99 | 12.25M |
| October 12, 2026 | 16.3 | 16.11 | 16.11 | 16.34 | 15.75 | 10.55M |
| October 09, 2026 | 16.08 | 16.22 | 16.22 | 16.46 | 16.03 | 7.95M |
| October 08, 2026 | 15.51 | 16.13 | 16.13 | 16.19 | 15.49 | 12.88M |
| October 07, 2026 | 15.55 | 15.6 | 15.6 | 15.76 | 15.4 | 9.74M |
| October 06, 2026 | 15.85 | 15.76 | 15.76 | 15.93 | 15.53 | 7.76M |
| October 05, 2026 | 15.45 | 15.73 | 15.73 | 15.8 | 15.44 | 9.31M |
| October 02, 2026 | 15.32 | 15.46 | 15.46 | 15.52 | 15.15 | 8.2M |
| October 01, 2026 | 15.01 | 15.21 | 15.21 | 15.22 | 14.77 | 7.7M |
| September 30, 2026 | 15.21 | 15.01 | 15.01 | 15.33 | 14.92 | 7.84M |
| September 29, 2026 | 15 | 15.07 | 15.07 | 15.34 | 14.9 | 8.46M |
| September 28, 2026 | 14.73 | 14.88 | 14.88 | 14.91 | 14.45 | 6.72M |
| September 25, 2026 | 14.84 | 14.87 | 14.87 | 15.04 | 14.73 | 5.04M |
| September 24, 2026 | 14.77 | 14.75 | 14.75 | 14.93 | 14.46 | 7.77M |
| September 23, 2026 | 14.92 | 14.77 | 14.77 | 14.99 | 14.57 | 8.81M |
| September 22, 2026 | 15.56 | 14.9 | 14.9 | 15.6 | 14.84 | 10.17M |
| September 21, 2026 | 15.2 | 15.27 | 15.27 | 15.42 | 15.07 | 6.93M |
| September 18, 2026 | 15.4 | 15.1 | 15.1 | 15.5 | 15.08 | 14.23M |
| September 17, 2026 | 15.43 | 15.5 | 15.5 | 15.55 | 15.07 | 8.17M |
| September 16, 2026 | 15.66 | 15.69 | 15.69 | 15.88 | 15.43 | 7.3M |
| September 15, 2026 | 15.68 | 15.69 | 15.69 | 15.97 | 15.5 | 10.67M |
| September 11, 2026 | 15.14 | 15.32 | 15.32 | 15.34 | 14.94 | 8.76M |
| September 10, 2026 | 14.71 | 15.02 | 15.02 | 15.18 | 14.54 | 8.92M |
| September 09, 2026 | 15.77 | 14.9 | 14.9 | 15.82 | 14.88 | 17.35M |
| September 08, 2026 | 16.6 | 16.24 | 16.24 | 16.64 | 15.95 | 15.44M |
| September 04, 2026 | 17.32 | 16.72 | 16.72 | 17.47 | 16.69 | 8.91M |
| September 03, 2026 | 17.54 | 17.28 | 17.28 | 17.98 | 17.2 | 8.38M |
| September 02, 2026 | 16.82 | 17.35 | 17.35 | 17.44 | 16.71 | 8.98M |
| September 01, 2026 | 16.57 | 16.77 | 16.77 | 17.04 | 16.54 | 9.18M |
| August 31, 2026 | 17.49 | 16.9 | 16.9 | 17.72 | 16.85 | 9.82M |
| August 28, 2026 | 17.38 | 17.7 | 17.7 | 17.88 | 17.38 | 8.94M |
| August 27, 2026 | 17.34 | 17.35 | 17.35 | 17.52 | 17.02 | 6.76M |
| August 26, 2026 | 17.68 | 17.39 | 17.39 | 17.8 | 17.07 | 14.06M |
| August 25, 2026 | 17.68 | 17.65 | 17.65 | 17.97 | 17.36 | 10.38M |
| August 24, 2026 | 17.47 | 17.68 | 17.68 | 17.87 | 17.35 | 9.5M |
| August 21, 2026 | 17.45 | 17.47 | 17.47 | 17.66 | 17.17 | 8.59M |
| August 20, 2026 | 17.25 | 17.4 | 17.4 | 17.69 | 17.04 | 9.48M |
| August 19, 2026 | 16.88 | 17.43 | 17.43 | 17.8 | 16.82 | 12.41M |
| August 18, 2026 | 17.07 | 16.93 | 16.93 | 17.51 | 16.85 | 7.51M |
| August 17, 2026 | 17.47 | 17.22 | 17.22 | 17.58 | 17.15 | 6.03M |
| August 14, 2026 | 17.22 | 17.48 | 17.48 | 17.6 | 17.16 | 6.13M |
| August 13, 2026 | 16.67 | 17.13 | 17.13 | 17.2 | 16.42 | 10.88M |
| August 12, 2026 | 17.5 | 16.58 | 16.58 | 17.58 | 16.36 | 14.81M |
| August 11, 2026 | 17.17 | 17.54 | 17.54 | 17.76 | 17.15 | 10.7M |
| August 10, 2026 | 17.43 | 17.26 | 17.26 | 17.73 | 17.04 | 14.08M |
| August 07, 2026 | 16.82 | 17.46 | 17.46 | 17.56 | 16.41 | 21.83M |