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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	12.81	13	13	13.14	12.63	20.91M
May 07, 2025	12.81	12.59	12.59	12.92	12.31	15.18M
May 06, 2025	12.98	12.89	12.89	13.16	12.85	16.68M
May 05, 2025	12.59	13.2	13.2	13.21	12.47	17.34M
May 02, 2025	12.63	12.65	12.65	12.9	12.57	9.24M
May 01, 2025	12.55	12.46	12.46	12.68	12.39	8.54M
April 30, 2025	12.19	12.4	12.4	12.42	12.02	6.58M
April 29, 2025	12.28	12.54	12.54	12.64	12.27	7.94M
April 28, 2025	12.25	12.26	12.26	12.43	12.08	9.96M
April 25, 2025	12.03	12.21	12.21	12.45	12.01	10.95M
April 24, 2025	11.45	12.06	12.06	12.09	11.4	9.77M
April 23, 2025	11.48	11.44	11.44	11.78	11.28	13.69M
April 22, 2025	11.13	11	11	11.29	10.98	11.92M
April 21, 2025	11	10.94	10.94	11.23	10.61	11.11M
April 17, 2025	10.88	11.16	11.16	11.18	10.88	12.53M
April 16, 2025	11.13	10.84	10.84	11.19	10.71	15.89M
April 15, 2025	10.85	10.89	10.89	11.01	10.77	9.82M
April 14, 2025	11.32	10.88	10.88	11.32	10.81	8.96M
April 11, 2025	11.06	11.03	11.03	11.07	10.63	9.85M
April 10, 2025	11.07	10.93	10.93	11.22	10.5	15.97M
April 09, 2025	9.88	11.34	11.34	11.64	9.88	33.13M
April 08, 2025	10.84	9.97	9.97	10.89	9.73	16.18M
April 07, 2025	10.29	10.47	10.47	10.99	9.66	23.39M
April 04, 2025	11.03	10.84	10.84	11.22	10.38	19.21M
April 03, 2025	11.91	11.48	11.48	11.98	11.31	22.12M
April 02, 2025	12.06	12.95	12.95	13	12.03	21.16M
April 01, 2025	11.85	12.23	12.23	12.27	11.76	16M
March 31, 2025	11.35	11.87	11.87	11.96	11.11	14.92M
March 28, 2025	12.07	11.57	11.57	12.11	11.46	14.14M
March 27, 2025	12.12	12.14	12.14	12.57	12.04	11.78M
March 26, 2025	12.52	12.27	12.27	12.64	12.07	19.24M
March 25, 2025	12.26	12.49	12.49	13.2	12.18	38.76M
March 24, 2025	12.24	12.22	12.22	12.34	12.01	14.37M
March 21, 2025	11.56	11.98	11.98	12.05	11.39	38.65M
March 20, 2025	11.64	11.75	11.75	12.1	11.57	13.43M
March 19, 2025	11.53	11.72	11.72	11.91	11.5	11.55M
March 18, 2025	11.95	11.53	11.53	11.96	11.45	10.37M
March 17, 2025	11.98	12.03	12.03	12.27	11.86	12.46M
March 14, 2025	11.51	11.92	11.92	12.11	11.48	14.57M
March 13, 2025	11.61	11.27	11.27	11.71	11.27	12.9M
March 12, 2025	11.75	11.61	11.61	11.81	11.37	15.58M
March 11, 2025	11.44	11.43	11.43	11.73	11.12	19.2M
March 10, 2025	12.19	11.48	11.48	12.23	11.3	22.45M
March 07, 2025	11.99	12.41	12.41	12.59	11.85	15.7M
March 06, 2025	12.14	12.08	12.08	12.49	11.94	14.96M
March 05, 2025	12.48	12.36	12.36	12.59	12	16.19M
March 04, 2025	12.28	12.41	12.41	12.79	11.72	20.73M
March 03, 2025	13.5	12.66	12.66	13.51	12.54	17.59M
February 28, 2025	12.87	13.34	13.34	13.61	12.78	16.07M
February 27, 2025	12.97	13.02	13.02	14.03	12.8	37.14M
February 26, 2025	12.82	12.82	12.82	13.13	12.51	13.49M
February 25, 2025	12.72	12.74	12.74	12.86	12.17	18.33M
February 24, 2025	13.03	12.72	12.72	13.11	12.46	19.89M
February 21, 2025	13.51	13.05	13.05	13.54	13.01	16.7M
February 20, 2025	13.37	13.46	13.46	13.61	13.34	16.99M
February 19, 2025	13.92	13.39	13.39	13.93	13.22	23.61M
February 18, 2025	13.41	14.01	14.01	14.43	13.41	29.39M
February 14, 2025	13.45	13.43	13.43	13.54	13.05	22.09M
February 13, 2025	13.32	13.47	13.47	13.48	12.79	29.28M
February 12, 2025	12.28	13.25	13.25	14.19	12.06	87.92M

Lyft, Inc. (LYFT) NASDAQ