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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	13.61	13.21	13.21	13.93	12.83	24.7M
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	16.17M
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	13.15	13.58M
February 23, 2026	13.7	13.29	13.29	13.75	13.17	16.77M
February 20, 2026	13.7	13.95	13.95	14.02	13.59	15.74M
February 19, 2026	13.8	13.9	13.9	14.02	13.6	15.2M
February 18, 2026	13.4	13.71	13.71	13.87	13.29	17.42M
February 17, 2026	13.24	13.3	13.3	13.44	13.07	16.79M
February 13, 2026	13.21	13.27	13.27	13.46	13.05	22.89M
February 12, 2026	13.99	13.05	13.05	14.1	12.93	30.63M
February 11, 2026	14.22	13.99	13.99	15.1	13.88	74.35M
February 10, 2026	16.6	16.85	16.85	17.11	16.5	35.2M
February 09, 2026	16.43	16.61	16.61	16.9	16.41	17.78M
February 06, 2026	15.84	16.46	16.46	16.56	15.82	17.42M
February 05, 2026	16	15.84	15.84	16.33	15.68	16.72M
February 04, 2026	16.7	16.16	16.16	16.73	15.89	19.21M
February 03, 2026	17.36	16.76	16.76	17.36	16.44	17.93M
February 02, 2026	16.85	17.26	17.26	17.47	16.61	12.65M
January 30, 2026	17.67	16.87	16.87	17.69	16.72	14.52M
January 29, 2026	17.2	17.75	17.75	18.07	17.14	16.31M
January 28, 2026	17.73	17.2	17.2	17.75	17.16	12.36M
January 27, 2026	18.12	17.54	17.54	18.12	17.51	9.54M
January 26, 2026	18.01	17.98	17.98	18.29	17.88	12.65M
January 23, 2026	18.16	17.9	17.9	18.43	17.51	13.74M
January 22, 2026	18.62	18.2	18.2	18.99	17.81	18.24M
January 21, 2026	18.4	18.49	18.49	18.65	18.11	11.62M
January 20, 2026	18.09	18.2	18.2	18.37	17.8	10.36M
January 16, 2026	18.82	18.33	18.33	18.99	18.32	15.53M
January 15, 2026	19.05	18.88	18.88	19.38	18.69	13.39M
January 14, 2026	19.19	18.92	18.92	19.19	18.69	10.35M
January 13, 2026	19.67	19.25	19.25	19.69	18.96	12.56M
January 12, 2026	19.16	19.69	19.69	19.83	18.99	11.42M
January 09, 2026	19.48	19.21	19.21	19.58	18.97	9.91M
January 08, 2026	19.64	19.44	19.44	19.64	19.07	9.23M
January 07, 2026	20.06	19.64	19.64	20.15	19.61	7.94M
January 06, 2026	19.16	19.86	19.86	20.01	19.04	12.49M
January 05, 2026	19.87	19.15	19.15	19.96	19.01	11.77M
January 02, 2026	19.71	19.79	19.79	19.88	19.4	7.68M
December 31, 2025	19.27	19.37	19.37	19.43	19.18	6.02M
December 30, 2025	19.15	19.31	19.31	19.43	19.08	7.26M
December 29, 2025	19.33	19.15	19.15	19.45	19.11	9.73M
December 26, 2025	19.56	19.67	19.67	19.78	19.25	5.29M
December 24, 2025	19.52	19.61	19.61	19.67	19.13	4.68M
December 23, 2025	19.83	19.6	19.6	19.99	19.5	5.98M
December 22, 2025	19.82	19.95	19.95	20.52	19.68	14.23M
December 19, 2025	19.22	19.42	19.42	19.53	18.75	17.05M
December 18, 2025	19.59	19.86	19.86	20.11	19.55	13.36M
December 17, 2025	19.22	19.18	19.18	19.68	19.1	10.55M
December 16, 2025	19.12	19.19	19.19	19.46	18.9	9.8M
December 15, 2025	20.19	19.12	19.12	20.21	18.61	20.5M
December 12, 2025	20.53	20.37	20.37	20.75	20.21	9.44M
December 11, 2025	20.13	20.52	20.52	20.62	19.88	14.28M
December 10, 2025	21.53	20.32	20.32	21.74	19.78	23.33M
December 09, 2025	22.15	21.78	21.78	22.49	21.75	9.77M
December 08, 2025	22.97	22.49	22.49	23.25	22.47	12.34M
December 05, 2025	22.5	22.97	22.97	23.33	22.44	11.9M
December 04, 2025	22.4	22.52	22.52	22.61	21.91	9.32M

Lyft, Inc. (LYFT) NASDAQ