Lyft, Inc. Class A LYFT
NASDAQ · United States · Transportation
$15.01-0.06 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.01 | -0.40% | $15.21 | $15.32 | $14.92 | 7.89M |
| 2026-09-29 | $15.07 | +1.28% | $15.00 | $15.34 | $14.90 | 8.59M |
| 2026-09-28 | $14.88 | +0.10% | $14.73 | $14.91 | $14.44 | 6.83M |
| 2026-09-25 | $14.86 | +0.78% | $14.84 | $15.04 | $14.73 | 5.13M |
| 2026-09-24 | $14.75 | -0.14% | $14.77 | $14.93 | $14.46 | 7.78M |
| 2026-09-23 | $14.77 | -0.87% | $14.92 | $14.98 | $14.57 | 8.91M |
| 2026-09-22 | $14.90 | -2.42% | $15.56 | $15.60 | $14.84 | 10.23M |
| 2026-09-21 | $15.27 | +1.13% | $15.20 | $15.42 | $15.07 | 7.73M |
| 2026-09-18 | $15.10 | -2.58% | $15.40 | $15.50 | $15.07 | 15.10M |
| 2026-09-17 | $15.50 | -1.21% | $15.43 | $15.55 | $15.07 | 8.97M |
| 2026-09-16 | $15.69 | 0.00% | $15.66 | $15.88 | $15.43 | 8.18M |
| 2026-09-15 | $15.69 | -1.32% | $15.68 | $15.97 | $15.50 | 10.88M |
| 2026-09-14 | $15.90 | +3.79% | $15.46 | $15.92 | $15.42 | 9.77M |
| 2026-09-11 | $15.32 | +2.00% | $15.14 | $15.34 | $14.94 | 8.85M |
| 2026-09-10 | $15.02 | +0.81% | $14.71 | $15.18 | $14.53 | 9.14M |
| 2026-09-09 | $14.90 | -8.25% | $15.77 | $15.81 | $14.88 | 17.39M |
| 2026-09-08 | $16.24 | -2.87% | $16.60 | $16.64 | $15.95 | 15.63M |
| 2026-09-04 | $16.72 | -3.24% | $17.32 | $17.47 | $16.69 | 9.08M |
| 2026-09-03 | $17.28 | -0.40% | $17.54 | $17.98 | $17.19 | 8.79M |
| 2026-09-02 | $17.35 | +3.46% | $16.82 | $17.44 | $16.71 | 8.98M |
| 2026-09-01 | $16.77 | -0.77% | $16.57 | $17.03 | $16.54 | 10.26M |
| 2026-08-31 | $16.90 | -4.52% | $17.49 | $17.72 | $16.85 | 9.88M |
| 2026-08-28 | $17.70 | +2.02% | $17.38 | $17.88 | $17.38 | 8.95M |
| 2026-08-27 | $17.35 | -0.23% | $17.34 | $17.52 | $17.02 | 6.76M |
| 2026-08-26 | $17.39 | -1.47% | $17.68 | $17.80 | $17.07 | 14.07M |
| 2026-08-25 | $17.65 | -0.17% | $17.68 | $17.97 | $17.36 | 10.38M |
| 2026-08-24 | $17.68 | +1.20% | $17.47 | $17.87 | $17.35 | 9.50M |
| 2026-08-21 | $17.47 | +0.40% | $17.45 | $17.66 | $17.17 | 8.61M |
| 2026-08-20 | $17.40 | -0.17% | $17.25 | $17.69 | $17.04 | 9.50M |
| 2026-08-19 | $17.43 | +2.95% | $16.88 | $17.80 | $16.82 | 12.41M |
| 2026-08-18 | $16.93 | -1.68% | $17.07 | $17.51 | $16.84 | 7.52M |
| 2026-08-17 | $17.22 | -1.49% | $17.47 | $17.58 | $17.15 | 6.03M |
| 2026-08-14 | $17.48 | +2.04% | $17.22 | $17.60 | $17.16 | 6.69M |
| 2026-08-13 | $17.13 | +3.32% | $16.67 | $17.19 | $16.42 | 11.83M |
| 2026-08-12 | $16.58 | -5.47% | $17.50 | $17.58 | $16.36 | 15.04M |
| 2026-08-11 | $17.54 | +1.62% | $17.17 | $17.75 | $17.15 | 11.32M |
| 2026-08-10 | $17.26 | -1.15% | $17.43 | $17.73 | $17.04 | 14.32M |
| 2026-08-07 | $17.46 | +7.12% | $16.82 | $17.56 | $16.41 | 23.96M |
| 2026-08-06 | $16.30 | -1.09% | $16.27 | $16.42 | $16.06 | 15.58M |
| 2026-08-05 | $16.48 | -1.49% | $16.57 | $16.77 | $16.14 | 11.87M |
| 2026-08-04 | $16.73 | +2.14% | $16.33 | $16.80 | $16.28 | 8.80M |
| 2026-08-03 | $16.38 | +3.28% | $16.02 | $16.40 | $15.92 | 10.26M |
| 2026-07-31 | $15.86 | +1.99% | $15.64 | $15.92 | $15.36 | 9.57M |
| 2026-07-30 | $15.55 | +0.71% | $15.60 | $15.60 | $15.13 | 9.71M |
| 2026-07-29 | $15.44 | -0.06% | $15.24 | $15.89 | $15.13 | 12.71M |
| 2026-07-28 | $15.45 | +2.39% | $15.13 | $15.46 | $15.01 | 8.92M |
| 2026-07-27 | $15.09 | +6.27% | $14.43 | $15.26 | $14.37 | 14.55M |
| 2026-07-24 | $14.20 | +1.28% | $13.84 | $14.65 | $13.84 | 17.96M |
| 2026-07-23 | $14.02 | -4.37% | $14.67 | $14.69 | $13.49 | 23.06M |
| 2026-07-22 | $14.66 | -3.49% | $15.19 | $15.20 | $14.49 | 11.12M |
| 2026-07-21 | $15.19 | -1.56% | $15.40 | $15.79 | $15.09 | 11.04M |
| 2026-07-20 | $15.43 | -0.58% | $15.59 | $15.77 | $15.18 | 12.18M |
| 2026-07-17 | $15.52 | -2.88% | $15.75 | $15.96 | $15.39 | 9.61M |
| 2026-07-16 | $15.98 | -1.54% | $16.37 | $16.52 | $15.81 | 8.32M |
| 2026-07-15 | $16.23 | +3.97% | $15.75 | $16.41 | $15.60 | 11.79M |
| 2026-07-14 | $15.61 | -0.38% | $15.57 | $15.74 | $15.37 | 8.26M |
| 2026-07-13 | $15.67 | +0.38% | $15.74 | $16.06 | $15.54 | 8.45M |
| 2026-07-10 | $15.61 | -0.83% | $15.88 | $16.18 | $15.52 | 8.84M |
| 2026-07-09 | $15.74 | +3.76% | $15.05 | $15.77 | $14.98 | 9.41M |
| 2026-07-08 | $15.17 | -1.75% | $15.34 | $15.51 | $14.85 | 10.25M |
| 2026-07-07 | $15.44 | +0.32% | $15.53 | $15.88 | $15.36 | 11.39M |
| 2026-07-06 | $15.39 | +0.13% | $15.40 | $15.73 | $15.21 | 11.50M |
| 2026-07-02 | $15.37 | +3.64% | $14.86 | $15.39 | $14.73 | 8.78M |
| 2026-07-01 | $14.83 | +1.51% | $14.80 | $15.11 | $14.74 | 11.07M |
| 2026-06-30 | $14.61 | -4.20% | $15.19 | $15.51 | $14.59 | 13.32M |
| 2026-06-29 | $15.25 | +6.87% | $14.41 | $15.31 | $14.41 | 21.29M |
| 2026-06-26 | $14.27 | +1.35% | $14.00 | $14.58 | $14.00 | 14.44M |
| 2026-06-25 | $14.08 | -2.22% | $14.66 | $14.80 | $14.01 | 11.98M |
| 2026-06-24 | $14.40 | +4.20% | $13.87 | $14.78 | $13.86 | 16.12M |
| 2026-06-23 | $13.82 | -2.81% | $14.22 | $14.33 | $13.77 | 11.44M |
| 2026-06-22 | $14.22 | -0.42% | $14.28 | $14.67 | $14.10 | 15.05M |
| 2026-06-18 | $14.28 | +0.92% | $14.19 | $14.51 | $14.16 | 20.38M |
| 2026-06-17 | $14.15 | -0.91% | $14.60 | $14.72 | $14.06 | 17.68M |
| 2026-06-16 | $14.28 | +0.28% | $14.30 | $14.48 | $14.20 | 14.28M |
| 2026-06-15 | $14.24 | +5.17% | $13.80 | $14.46 | $13.77 | 13.10M |
| 2026-06-12 | $13.54 | -1.24% | $13.70 | $13.84 | $13.48 | 10.59M |
| 2026-06-11 | $13.71 | +2.39% | $13.40 | $13.76 | $13.16 | 11.69M |
| 2026-06-10 | $13.39 | -3.46% | $13.74 | $14.02 | $13.38 | 9.68M |
| 2026-06-09 | $13.87 | -1.07% | $14.04 | $14.32 | $13.65 | 12.75M |
| 2026-06-08 | $14.02 | +2.71% | $13.67 | $14.17 | $13.58 | 11.32M |
| 2026-06-05 | $13.65 | -3.33% | $14.07 | $14.27 | $13.53 | 9.36M |
| 2026-06-04 | $14.12 | +0.21% | $14.26 | $14.63 | $14.06 | 12.48M |
| 2026-06-03 | $14.09 | -0.14% | $14.07 | $14.12 | $13.77 | 10.38M |
| 2026-06-02 | $14.11 | -5.05% | $14.57 | $14.60 | $13.99 | 15.98M |
| 2026-06-01 | $14.86 | +5.32% | $14.35 | $15.28 | $14.15 | 29.33M |
| 2026-05-29 | $14.11 | +2.10% | $13.83 | $14.23 | $13.72 | 14.70M |
| 2026-05-28 | $13.82 | +0.88% | $13.58 | $13.98 | $13.38 | 10.39M |
| 2026-05-27 | $13.70 | +0.88% | $13.61 | $13.96 | $13.57 | 10.17M |
| 2026-05-26 | $13.58 | -2.30% | $13.81 | $13.98 | $13.55 | 13.45M |
| 2026-05-22 | $13.90 | +3.12% | $13.45 | $13.93 | $13.44 | 15.62M |