Lyft, Inc. (LYFT) NASDAQ

14.20

+0.135(+0.96%)

Updated at May 05 12:21PM

Currency In USD

LYFT Historical Return

If you invested $1000 in Lyft, Inc. (LYFT) since IPO date, it would be worth $181.57 as of May 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $270.09, while $1000 invested 1 year ago would be worth $1,076.89. This corresponds to total returns of -81.84%, -72.99%, 7.69%, respectively, with annualized returns of -21.34%, -23.02%, 7.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LYFT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 04, 2026	14.41	14.06	14.06	14.59	14	13.79M
May 01, 2026	14.32	14.42	14.42	14.49	14.19	12.71M
April 30, 2026	14.43	14.15	14.15	14.43	13.93	10.8M
April 29, 2026	14.1	14.34	14.34	14.4	13.85	12.35M
April 28, 2026	14.46	14.22	14.22	14.67	14.17	7.57M
April 27, 2026	14.29	14.49	14.49	14.73	14.26	10.85M
April 24, 2026	14.13	14.24	14.24	14.32	13.86	10.23M
April 23, 2026	14.41	14.03	14.03	14.52	13.88	9.85M
April 22, 2026	14.97	14.44	14.44	14.98	14.28	11.05M
April 21, 2026	14.5	14.75	14.75	15.09	14.43	14.78M
April 20, 2026	14.68	14.42	14.42	14.69	14.18	22.16M
April 17, 2026	15	14.95	14.95	15.34	14.77	12.25M
April 16, 2026	14.71	14.72	14.72	14.99	14.67	11.66M
April 15, 2026	13.85	14.66	14.66	14.79	13.83	17.46M
April 14, 2026	13.63	13.71	13.71	13.96	13.53	11.74M
April 13, 2026	13.15	13.6	13.6	13.6	12.91	13.58M
April 10, 2026	13.37	13.23	13.23	13.58	13.11	9.88M
April 09, 2026	13.46	13.22	13.22	13.58	13.17	14.03M
April 08, 2026	14.25	13.46	13.46	14.4	13.2	16.66M
April 07, 2026	13.55	13.77	13.77	14.12	13.54	13.59M
April 06, 2026	13.32	13.7	13.7	13.83	13.31	9.98M
April 02, 2026	13.03	13.34	13.34	13.43	12.84	9.36M
April 01, 2026	13.41	13.29	13.29	13.55	13.04	12.29M
March 31, 2026	12.78	13.3	13.3	13.38	12.63	17.98M
March 30, 2026	12.82	12.65	12.65	12.91	12.46	11.44M
March 27, 2026	12.88	12.86	12.86	12.94	12.48	13M
March 26, 2026	13.09	13	13	13.42	12.98	12.9M
March 25, 2026	13.37	13.26	13.26	13.57	13.08	9.99M
March 24, 2026	13.17	13.16	13.16	13.27	13	13.23M
March 23, 2026	13.68	13.34	13.34	13.75	13.13	16.04M
March 20, 2026	13.27	13.47	13.47	13.68	13.05	79.39M
March 19, 2026	13.2	13.38	13.38	13.6	13.15	13.29M
March 18, 2026	13.9	13.46	13.46	13.99	13.46	13.74M
March 17, 2026	14.07	14.04	14.04	14.34	13.91	19.05M
March 16, 2026	13.25	13.55	13.55	13.7	13.23	17.98M
March 13, 2026	12.99	13.07	13.07	13.24	12.95	14.8M
March 12, 2026	13.23	12.95	12.95	13.48	12.89	14.97M
March 11, 2026	13.41	13.31	13.31	13.63	13.13	12.78M
March 10, 2026	13.73	13.25	13.25	13.84	13.24	16.4M
March 09, 2026	13.34	13.76	13.76	13.86	13.17	22.93M
March 06, 2026	13	13.25	13.25	13.3	12.97	10.87M
March 05, 2026	13.8	13.18	13.18	14.09	13.13	20.07M
March 04, 2026	13.42	13.84	13.84	13.85	13.21	20.86M
March 03, 2026	13.66	13.21	13.21	13.93	12.83	24.58M
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	16.32M
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	13.14	14.06M
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	17.52M
February 17, 2026	13.24	13.3	13.3	13.44	13.07	16.81M
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