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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.69	15.82	15.82	16.11	14.69	35.42M
August 14, 2025	14.33	14.62	14.62	14.72	14.33	13.32M
August 13, 2025	13.99	14.58	14.58	14.63	13.93	21.17M
August 12, 2025	13.6	13.88	13.88	13.99	13.59	15.2M
August 11, 2025	13.41	13.46	13.46	13.68	13.16	19.43M
August 08, 2025	14.26	13.41	13.41	14.4	13.39	24.34M
August 07, 2025	13.95	14.21	14.21	14.67	13.56	44.92M
August 06, 2025	14.41	13.99	13.99	14.43	13.75	45.13M
August 05, 2025	14.35	14.51	14.51	14.58	14.25	26.77M
August 04, 2025	14.03	14.08	14.08	14.26	13.9	20.58M
August 01, 2025	13.81	13.62	13.62	13.9	13.53	17.53M
July 31, 2025	14.06	14.06	14.06	14.17	13.91	15.83M
July 30, 2025	14.04	14.02	14.02	14.13	13.71	20.4M
July 29, 2025	14.22	14.04	14.04	14.32	13.85	13.32M
July 28, 2025	14.39	14.16	14.16	14.59	14.15	10.92M
July 25, 2025	14.39	14.3	14.3	14.42	14.12	13.87M
July 24, 2025	14.73	14.38	14.38	14.91	14.35	15.27M
July 23, 2025	15	14.73	14.73	15.01	14.58	12.19M
July 22, 2025	14.73	14.86	14.86	15.03	14.5	9.55M
July 21, 2025	14.91	14.77	14.77	15.27	14.75	15.09M
July 18, 2025	14.78	14.76	14.76	14.83	14.38	11.35M
July 17, 2025	14.98	14.76	14.76	15.07	14.7	11.1M
July 16, 2025	14.96	14.93	14.93	15.18	14.64	11.44M
July 15, 2025	15.03	14.88	14.88	15.04	14.71	12.84M
July 14, 2025	14.93	14.92	14.92	15.11	14.81	11.38M
July 11, 2025	15.2	14.91	14.91	15.41	14.83	10.53M
July 10, 2025	15.73	15.32	15.32	15.83	15.24	16.61M
July 09, 2025	16.46	15.66	15.66	16.46	15.61	17.81M
July 08, 2025	16.32	16.45	16.45	16.61	16.25	9.13M
July 07, 2025	16.04	16.07	16.07	16.34	15.85	9.5M
July 03, 2025	15.83	16.15	16.15	16.18	15.83	7.6M
July 02, 2025	16.13	15.71	15.71	16.18	15.7	11.77M
July 01, 2025	15.72	16.19	16.19	16.45	15.58	17.65M
June 30, 2025	15.8	15.76	15.76	15.98	15.73	11.71M
June 27, 2025	15.57	15.72	15.72	15.77	15.31	16.47M
June 26, 2025	15.59	15.85	15.85	15.99	15.41	14.35M
June 25, 2025	15.95	15.56	15.56	16.02	15.43	12.12M
June 24, 2025	15.85	15.86	15.86	16.1	15.43	25.09M
June 23, 2025	14.37	14.95	14.95	15.03	14.37	14.88M
June 20, 2025	14.84	14.53	14.53	14.92	14.2	16.04M
June 18, 2025	15	14.69	14.69	15.08	14.38	17.95M
June 17, 2025	14.85	14.95	14.95	15.07	14.74	11.59M
June 16, 2025	14.94	14.97	14.97	15.1	14.76	10.25M
June 13, 2025	15.1	14.78	14.78	15.26	14.67	12.72M
June 12, 2025	15.45	15.44	15.44	15.56	15.16	9.06M
June 11, 2025	15.81	15.56	15.56	15.85	15.43	11.11M
June 10, 2025	15.63	15.68	15.68	15.88	15.4	10.3M
June 09, 2025	15.69	15.63	15.63	15.9	15.59	16.82M
June 06, 2025	15.59	15.53	15.53	15.81	15.36	10.59M
June 05, 2025	15.38	15.53	15.53	15.89	15.23	19.58M
June 04, 2025	15.33	15.26	15.26	15.57	15.16	10.14M
June 03, 2025	15.28	15.35	15.35	15.52	15.15	10.82M
June 02, 2025	15.2	15.27	15.27	15.52	15.04	10.56M
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

Lyft, Inc. (LYFT) NASDAQ