NASDAQ : LYFT
Lyft, Inc. — Price history
Technology · Software - Application · United States
Last price 16.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lyft, Inc. (LYFT) closed at 16.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.35 | 16.99 | 16.21 | 16.62 | 10,662,695 | +2.85% |
| 2026-10-30 | 16.335 | 16.364 | 15.84 | 16.16 | 8,116,277 | -1.52% |
| 2026-10-29 | 16.4 | 16.455 | 15.81 | 16.41 | 6,325,286 | +0.43% |
| 2026-10-28 | 16.71 | 16.8 | 16.125 | 16.34 | 8,737,076 | -2.68% |
| 2026-10-27 | 17.06 | 17.07 | 16.73 | 16.79 | 7,219,145 | -1.58% |
| 2026-10-26 | 16.915 | 17.22 | 16.68 | 17.06 | 11,956,807 | +0.71% |
| 2026-10-23 | 17.23 | 17.375 | 16.81 | 16.94 | 6,639,337 | -2.81% |
| 2026-10-22 | 16.69 | 17.54 | 16.65 | 17.43 | 10,735,249 | +3.81% |
| 2026-10-21 | 17.23 | 17.35 | 16.79 | 16.79 | 10,955,967 | -2.67% |
| 2026-10-20 | 16.9 | 17.475 | 16.87 | 17.25 | 9,217,019 | +1.53% |
| 2026-10-19 | 16.705 | 17.098 | 16.54 | 16.99 | 10,024,164 | +1.01% |
| 2026-10-16 | 17.17 | 17.27 | 16.485 | 16.82 | 9,409,551 | -1.98% |
| 2026-10-15 | 16.4 | 17.188 | 16.4 | 17.16 | 11,273,512 | +4.13% |
| 2026-10-14 | 16.23 | 16.595 | 15.93 | 16.48 | 12,748,620 | +0.61% |
| 2026-10-13 | 16.03 | 16.515 | 15.985 | 16.38 | 12,308,479 | +1.68% |
| 2026-10-12 | 16.3 | 16.34 | 15.745 | 16.11 | 10,634,009 | -0.68% |
| 2026-10-09 | 16.08 | 16.46 | 16.03 | 16.22 | 7,956,757 | +0.56% |
| 2026-10-08 | 15.51 | 16.188 | 15.49 | 16.13 | 13,505,939 | +3.40% |
| 2026-10-07 | 15.55 | 15.76 | 15.4 | 15.6 | 9,742,704 | -1.02% |
| 2026-10-06 | 15.845 | 15.93 | 15.53 | 15.76 | 7,757,107 | +0.19% |
| 2026-10-05 | 15.45 | 15.8 | 15.44 | 15.73 | 11,471,548 | +1.75% |
| 2026-10-02 | 15.32 | 15.52 | 15.148 | 15.46 | 8,248,474 | +1.64% |
| 2026-10-01 | 15.01 | 15.22 | 14.77 | 15.21 | 7,712,658 | +1.33% |
| 2026-09-30 | 15.21 | 15.325 | 14.92 | 15.01 | 7,965,841 | -0.40% |
| 2026-09-29 | 15 | 15.335 | 14.895 | 15.07 | 8,590,085 | +1.28% |
| 2026-09-28 | 14.73 | 14.91 | 14.445 | 14.88 | 6,825,397 | +0.10% |
| 2026-09-25 | 14.84 | 15.04 | 14.73 | 14.865 | 5,132,791 | +0.78% |
| 2026-09-24 | 14.77 | 14.93 | 14.46 | 14.75 | 7,780,947 | -0.14% |
| 2026-09-23 | 14.92 | 14.985 | 14.57 | 14.77 | 8,914,576 | -0.87% |
| 2026-09-22 | 15.56 | 15.6 | 14.84 | 14.9 | 10,235,157 | -2.42% |
| 2026-09-21 | 15.2 | 15.42 | 15.07 | 15.27 | 7,734,943 | +1.13% |
| 2026-09-18 | 15.4 | 15.5 | 15.075 | 15.1 | 15,101,106 | -2.58% |
| 2026-09-17 | 15.43 | 15.545 | 15.074 | 15.5 | 8,970,373 | -1.21% |
| 2026-09-16 | 15.66 | 15.88 | 15.43 | 15.69 | 8,186,080 | +0.00% |
| 2026-09-15 | 15.68 | 15.965 | 15.5 | 15.69 | 10,884,061 | -1.32% |
| 2026-09-14 | 15.46 | 15.92 | 15.421 | 15.9 | 9,767,272 | +3.79% |
| 2026-09-11 | 15.14 | 15.34 | 14.94 | 15.32 | 8,861,340 | +2.00% |
| 2026-09-10 | 14.71 | 15.177 | 14.535 | 15.02 | 9,148,507 | +0.81% |
| 2026-09-09 | 15.77 | 15.815 | 14.875 | 14.9 | 17,398,832 | -8.25% |
| 2026-09-08 | 16.6 | 16.64 | 15.95 | 16.24 | 15,625,772 | -2.87% |
| 2026-09-04 | 17.32 | 17.47 | 16.69 | 16.72 | 9,083,554 | -3.24% |
| 2026-09-03 | 17.54 | 17.98 | 17.195 | 17.28 | 8,794,874 | -0.40% |
| 2026-09-02 | 16.82 | 17.44 | 16.71 | 17.35 | 8,989,887 | +3.46% |
| 2026-09-01 | 16.574 | 17.035 | 16.54 | 16.77 | 10,264,634 | -0.77% |
| 2026-08-31 | 17.49 | 17.72 | 16.85 | 16.9 | 9,890,118 | -4.52% |
| 2026-08-28 | 17.38 | 17.875 | 17.38 | 17.7 | 8,955,048 | +2.02% |
| 2026-08-27 | 17.34 | 17.525 | 17.02 | 17.35 | 6,770,175 | -0.23% |
| 2026-08-26 | 17.68 | 17.8 | 17.065 | 17.39 | 14,069,703 | -1.47% |
| 2026-08-25 | 17.68 | 17.97 | 17.36 | 17.65 | 10,385,259 | -0.17% |
| 2026-08-24 | 17.47 | 17.87 | 17.35 | 17.68 | 9,513,006 | +1.20% |
| 2026-08-21 | 17.45 | 17.66 | 17.17 | 17.47 | 8,607,209 | +0.40% |
| 2026-08-20 | 17.25 | 17.69 | 17.041 | 17.4 | 9,499,150 | -0.17% |
| 2026-08-19 | 16.88 | 17.8 | 16.82 | 17.43 | 12,410,852 | +2.95% |
| 2026-08-18 | 17.069 | 17.51 | 16.845 | 16.93 | 7,514,988 | -1.68% |
| 2026-08-17 | 17.47 | 17.58 | 17.145 | 17.22 | 6,030,257 | -1.49% |
| 2026-08-14 | 17.22 | 17.6 | 17.155 | 17.48 | 6,689,227 | +2.04% |
| 2026-08-13 | 16.67 | 17.195 | 16.415 | 17.13 | 11,834,933 | +3.32% |
| 2026-08-12 | 17.495 | 17.575 | 16.36 | 16.58 | 15,038,378 | -5.47% |
| 2026-08-11 | 17.17 | 17.755 | 17.15 | 17.54 | 11,321,452 | +1.62% |
| 2026-08-10 | 17.43 | 17.73 | 17.04 | 17.26 | 14,324,209 | -1.15% |
| 2026-08-07 | 16.82 | 17.56 | 16.41 | 17.46 | 23,957,296 | +7.12% |
| 2026-08-06 | 16.27 | 16.42 | 16.06 | 16.3 | 15,577,754 | -1.09% |
| 2026-08-05 | 16.57 | 16.775 | 16.135 | 16.48 | 11,870,790 | -1.49% |
| 2026-08-04 | 16.335 | 16.8 | 16.28 | 16.73 | 8,797,726 | +2.14% |
| 2026-08-03 | 16.02 | 16.4 | 15.92 | 16.38 | 10,260,614 | +3.28% |
| 2026-07-31 | 15.64 | 15.92 | 15.36 | 15.86 | 9,565,291 | +1.99% |
| 2026-07-30 | 15.605 | 15.605 | 15.13 | 15.55 | 9,710,212 | +0.71% |
| 2026-07-29 | 15.24 | 15.89 | 15.125 | 15.44 | 12,712,265 | -0.06% |
| 2026-07-28 | 15.125 | 15.46 | 15.005 | 15.45 | 8,921,653 | +2.39% |
| 2026-07-27 | 14.43 | 15.255 | 14.37 | 15.09 | 14,551,007 | +6.27% |
| 2026-07-24 | 13.84 | 14.65 | 13.84 | 14.2 | 17,961,936 | +1.28% |
| 2026-07-23 | 14.67 | 14.69 | 13.49 | 14.02 | 23,056,447 | -4.37% |
| 2026-07-22 | 15.19 | 15.2 | 14.49 | 14.66 | 11,124,064 | -3.49% |
| 2026-07-21 | 15.4 | 15.79 | 15.09 | 15.19 | 11,036,395 | -1.56% |
| 2026-07-20 | 15.59 | 15.775 | 15.18 | 15.43 | 12,179,674 | -0.58% |
| 2026-07-17 | 15.75 | 15.96 | 15.39 | 15.52 | 9,608,066 | -2.88% |
| 2026-07-16 | 16.37 | 16.52 | 15.81 | 15.98 | 8,324,724 | -1.54% |
| 2026-07-15 | 15.75 | 16.41 | 15.6 | 16.23 | 11,789,411 | +3.97% |
| 2026-07-14 | 15.57 | 15.74 | 15.37 | 15.61 | 8,258,492 | -0.38% |
| 2026-07-13 | 15.74 | 16.056 | 15.54 | 15.67 | 8,445,456 | +0.38% |
| 2026-07-10 | 15.88 | 16.18 | 15.52 | 15.61 | 8,841,059 | -0.83% |
| 2026-07-09 | 15.05 | 15.77 | 14.98 | 15.74 | 9,414,119 | +3.76% |
| 2026-07-08 | 15.34 | 15.51 | 14.855 | 15.17 | 10,246,843 | -1.75% |
| 2026-07-07 | 15.53 | 15.883 | 15.365 | 15.44 | 11,393,208 | +0.32% |
| 2026-07-06 | 15.4 | 15.725 | 15.21 | 15.39 | 11,499,277 | +0.13% |
| 2026-07-02 | 14.86 | 15.39 | 14.735 | 15.37 | 8,801,643 | +3.64% |
| 2026-07-01 | 14.795 | 15.115 | 14.74 | 14.83 | 11,066,939 | +1.51% |
| 2026-06-30 | 15.195 | 15.51 | 14.585 | 14.61 | 13,317,751 | -4.20% |
| 2026-06-29 | 14.41 | 15.315 | 14.41 | 15.25 | 21,288,791 | +6.87% |
| 2026-06-26 | 14 | 14.58 | 14 | 14.27 | 14,442,389 | +1.35% |
| 2026-06-25 | 14.66 | 14.795 | 14.005 | 14.08 | 11,984,129 | -2.22% |
| 2026-06-24 | 13.87 | 14.785 | 13.86 | 14.4 | 16,122,118 | +4.20% |
| 2026-06-23 | 14.22 | 14.33 | 13.775 | 13.82 | 11,441,896 | -2.81% |
| 2026-06-22 | 14.28 | 14.67 | 14.1 | 14.22 | 15,054,010 | -0.42% |
| 2026-06-18 | 14.19 | 14.505 | 14.16 | 14.28 | 20,384,560 | +0.92% |
| 2026-06-17 | 14.595 | 14.72 | 14.055 | 14.15 | 17,677,124 | -0.91% |
| 2026-06-16 | 14.3 | 14.48 | 14.2 | 14.28 | 14,281,104 | +0.28% |
| 2026-06-15 | 13.8 | 14.46 | 13.77 | 14.24 | 13,097,614 | +5.17% |
| 2026-06-12 | 13.7 | 13.84 | 13.48 | 13.54 | 10,618,279 | -1.24% |
| 2026-06-11 | 13.395 | 13.755 | 13.16 | 13.71 | 11,689,195 | +2.39% |
| 2026-06-10 | 13.74 | 14.015 | 13.38 | 13.39 | 9,677,446 | -3.46% |
| 2026-06-09 | 14.04 | 14.32 | 13.65 | 13.87 | 12,745,077 | -1.07% |
| 2026-06-08 | 13.67 | 14.17 | 13.58 | 14.02 | 11,318,182 | +2.71% |
| 2026-06-05 | 14.07 | 14.27 | 13.53 | 13.65 | 9,359,883 | -3.33% |
| 2026-06-04 | 14.26 | 14.625 | 14.065 | 14.12 | 12,482,336 | +0.21% |
| 2026-06-03 | 14.07 | 14.12 | 13.77 | 14.09 | 10,375,820 | -0.14% |
| 2026-06-02 | 14.575 | 14.6 | 13.99 | 14.11 | 15,982,043 | -5.05% |
| 2026-06-01 | 14.35 | 15.278 | 14.15 | 14.86 | 29,332,126 | +5.32% |
| 2026-05-29 | 13.83 | 14.23 | 13.72 | 14.11 | 14,703,374 | +2.10% |
| 2026-05-28 | 13.58 | 13.98 | 13.375 | 13.82 | 10,391,082 | +0.88% |
| 2026-05-27 | 13.61 | 13.96 | 13.57 | 13.7 | 10,180,018 | +0.88% |
| 2026-05-26 | 13.809 | 13.98 | 13.545 | 13.58 | 13,448,732 | -2.30% |
| 2026-05-22 | 13.45 | 13.93 | 13.44 | 13.9 | 15,630,273 | +3.12% |
| 2026-05-21 | 13.22 | 13.595 | 13.015 | 13.48 | 16,820,300 | +0.97% |
| 2026-05-20 | 13.165 | 13.44 | 12.8 | 13.35 | 18,320,538 | +1.29% |
| 2026-05-19 | 13.445 | 13.67 | 13.075 | 13.18 | 15,149,661 | -1.42% |
| 2026-05-18 | 12.905 | 13.69 | 12.841 | 13.37 | 19,868,173 | +3.08% |
| 2026-05-15 | 12.93 | 13.05 | 12.76 | 12.97 | 17,648,526 | -0.61% |
| 2026-05-14 | 13.65 | 13.69 | 13 | 13.05 | 22,033,576 | -4.61% |
| 2026-05-13 | 13.88 | 13.89 | 13.405 | 13.68 | 13,490,290 | -1.44% |