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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.53	22.33	22.33	22.88	22.21	10.18M
December 02, 2025	21.6	22.24	22.24	22.61	21.55	13.11M
December 01, 2025	20.81	21.44	21.44	21.83	20.68	14.53M
November 28, 2025	20.25	21.03	21.03	21.16	20.15	6.82M
November 26, 2025	19.78	20.16	20.16	20.74	19.72	13.91M
November 25, 2025	19.78	19.63	19.63	19.78	19.31	10.89M
November 24, 2025	20.1	19.88	19.88	20.6	19.83	12.74M
November 21, 2025	19.71	19.78	19.78	20.01	18.85	19.17M
November 20, 2025	21.52	19.76	19.76	21.81	19.67	20.91M
November 19, 2025	21.65	21.21	21.21	21.98	20.92	11.12M
November 18, 2025	21.34	21.7	21.7	21.95	21.25	16.04M
November 17, 2025	22.93	21.58	21.58	23	21.41	18.13M
November 14, 2025	23.05	23.14	23.14	23.73	22.67	14.9M
November 13, 2025	24.48	23.8	23.8	24.59	23.33	20.32M
November 12, 2025	24.45	24.57	24.57	25.54	24.3	26.93M
November 11, 2025	23.73	24.18	24.18	24.21	23.06	29.02M
November 10, 2025	22.41	23.72	23.72	23.87	22.18	44.58M
November 07, 2025	21.06	22.04	22.04	22.1	20.52	21.62M
November 06, 2025	21.1	21.25	21.25	22.19	19.95	50.57M
November 05, 2025	19.48	20.08	20.08	20.43	19.48	22.29M
November 04, 2025	19.98	19.42	19.42	20.23	19.39	17.04M
November 03, 2025	20.55	20.95	20.95	21.07	20.48	16.1M
October 31, 2025	19.92	20.46	20.46	20.64	19.9	18.04M
October 30, 2025	19.76	19.75	19.75	20.22	19.58	16.46M
October 29, 2025	20.04	20.02	20.02	20.38	19.77	13.97M
October 28, 2025	20.79	20.03	20.03	20.82	20.01	11.39M
October 27, 2025	20.53	20.63	20.63	20.78	20.2	14.72M
October 24, 2025	20.87	20.47	20.47	20.97	20.38	10.91M
October 23, 2025	20.25	20.57	20.57	20.68	20.24	8.25M
October 22, 2025	20.55	20.26	20.26	20.6	19.84	13.31M
October 21, 2025	20.1	20.64	20.64	20.82	20	11.85M
October 20, 2025	19.63	20.21	20.21	20.44	19.63	10.43M
October 17, 2025	19.62	19.53	19.53	19.76	19.35	10.29M
October 16, 2025	20.18	19.87	19.87	20.33	19.62	12.73M
October 15, 2025	20.41	20	20	20.73	19.81	11.13M
October 14, 2025	19.56	20.13	20.13	20.59	19.48	13.86M
October 13, 2025	19.61	19.99	19.99	20.03	19.19	12.58M
October 10, 2025	19.67	19.25	19.25	19.93	18.86	18.78M
October 09, 2025	21.41	19.72	19.72	21.48	19.65	26.77M
October 08, 2025	21.18	21.16	21.16	21.44	20.78	13.94M
October 07, 2025	21.74	21.18	21.18	22.12	20.62	16.04M
October 06, 2025	22	21.74	21.74	22.48	21.66	17.45M
October 03, 2025	22.58	21.99	21.99	22.65	21.83	18.93M
October 02, 2025	21.98	22.61	22.61	22.71	21.63	20.5M
October 01, 2025	21.98	21.82	21.82	22.2	21.74	11.89M
September 30, 2025	23	22.01	22.01	23.28	21.55	20.02M
September 29, 2025	21.91	22.93	22.93	22.97	21.69	24.73M
September 26, 2025	21.42	21.87	21.87	21.93	21.23	15.16M
September 25, 2025	21.89	21.57	21.57	22.03	21.3	13.35M
September 24, 2025	22.52	22.06	22.06	22.87	21.85	14.88M
September 23, 2025	22.64	22.08	22.08	23.11	22.05	21.85M
September 22, 2025	22.52	22.63	22.63	23.04	22.31	20.63M
September 19, 2025	22.36	22.58	22.58	22.69	21.94	28.63M
September 18, 2025	22.93	21.96	21.96	22.97	21.8	26.07M
September 17, 2025	23.38	22.84	22.84	23.5	21.91	97.84M
September 16, 2025	20.06	20.19	20.19	20.26	19.6	25.55M
September 15, 2025	18.83	20.44	20.44	20.5	18.77	25.2M
September 12, 2025	18.38	18.62	18.62	18.83	18.3	29.85M
September 11, 2025	19.04	18.32	18.32	19.16	18.31	16.14M
September 10, 2025	18.5	18.96	18.96	19.35	18.47	27.14M

Lyft, Inc. (LYFT) NASDAQ