5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-18.35%
6 MONTH PERFORMANCE
+13.77%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
-17.54%
Lyft, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $13.41 | $13.29 (-0.93%) | $13.52 | $13.23 | 4.88 M | |
02/20/2025 | $13.41 | $13.46 (0.37%) | $13.61 | $13.34 | 15.95 M | $5.51 B |
02/19/2025 | $13.92 | $13.39 (-3.81%) | $13.93 | $13.22 | 23.94 M | $5.48 B |
02/18/2025 | $13.41 | $14.01 (4.47%) | $14.43 | $13.41 | 29.39 M | $5.73 B |
02/14/2025 | $13.45 | $13.43 (-0.15%) | $13.54 | $13.05 | 22.34 M | $5.50 B |
02/13/2025 | $13.32 | $13.47 (1.13%) | $13.48 | $12.79 | 29.28 M | $5.51 B |
02/12/2025 | $12.28 | $13.25 (7.9%) | $14.19 | $12.06 | 87.92 M | $5.42 B |
02/11/2025 | $15.27 | $14.39 (-5.76%) | $15.35 | $14.20 | 59.24 M | $5.89 B |
02/10/2025 | $14.89 | $15.12 (1.54%) | $15.19 | $14.54 | 28.67 M | $6.19 B |
02/07/2025 | $14.10 | $14.17 (0.5%) | $14.75 | $14.02 | 20.42 M | $5.80 B |
02/06/2025 | $13.63 | $14.07 (3.23%) | $14.14 | $13.60 | 15.11 M | $5.76 B |
02/05/2025 | $13.57 | $13.42 (-1.11%) | $13.97 | $13.23 | 22.64 M | $5.49 B |
02/04/2025 | $13.91 | $14.07 (1.15%) | $14.17 | $13.69 | 13.74 M | $5.76 B |
02/03/2025 | $13.04 | $13.81 (5.9%) | $13.89 | $12.96 | 15.47 M | $5.65 B |
01/31/2025 | $13.63 | $13.54 (-0.66%) | $13.85 | $13.33 | 11.62 M | $5.54 B |
01/30/2025 | $13.02 | $13.56 (4.15%) | $13.63 | $12.78 | 17.35 M | $5.55 B |
01/29/2025 | $13.92 | $13.43 (-3.52%) | $13.92 | $13.22 | 14.50 M | $5.50 B |
01/28/2025 | $13.84 | $13.96 (0.87%) | $14.18 | $13.25 | 20.74 M | $5.71 B |
01/27/2025 | $13.60 | $13.86 (1.91%) | $13.97 | $13.47 | 10.69 M | $5.67 B |
01/24/2025 | $13.63 | $13.80 (1.25%) | $14.05 | $13.61 | 9.07 M | $5.65 B |
01/23/2025 | $13.31 | $13.60 (2.18%) | $13.67 | $13.11 | 10.58 M | $5.56 B |
01/22/2025 | $13.77 | $13.42 (-2.54%) | $13.89 | $13.38 | 14.11 M | $5.49 B |
01/21/2025 | $13.62 | $13.67 (0.37%) | $13.84 | $13.43 | 10.36 M | $5.59 B |
01/17/2025 | $13.75 | $13.41 (-2.47%) | $13.79 | $13.38 | 13.93 M | $5.49 B |
01/16/2025 | $13.35 | $13.60 (1.87%) | $13.72 | $13.15 | 14.79 M | $5.56 B |
01/15/2025 | $13.33 | $13.40 (0.53%) | $13.62 | $13.28 | 13.01 M | $5.48 B |
01/14/2025 | $13.24 | $12.97 (-2.04%) | $13.30 | $12.85 | 9.41 M | $5.31 B |
01/13/2025 | $12.79 | $12.99 (1.56%) | $13.04 | $12.58 | 16.92 M | $5.32 B |
01/10/2025 | $13.06 | $12.98 (-0.61%) | $13.29 | $12.77 | 18.90 M | $5.31 B |
01/08/2025 | $14.13 | $13.36 (-5.45%) | $14.13 | $13.24 | 16.54 M | $5.47 B |
01/07/2025 | $14.58 | $14.32 (-1.78%) | $14.67 | $14.17 | 13.85 M | $5.86 B |
01/06/2025 | $14.83 | $14.39 (-2.97%) | $14.88 | $14.34 | 12.61 M | $5.89 B |
01/03/2025 | $13.79 | $14.27 (3.48%) | $14.54 | $13.76 | 17.12 M | $5.84 B |
01/02/2025 | $13.08 | $13.65 (4.36%) | $13.80 | $12.96 | 25.30 M | $5.59 B |
12/31/2024 | $13.20 | $12.90 (-2.27%) | $13.24 | $12.85 | 11.16 M | $5.28 B |
12/30/2024 | $13.12 | $13.05 (-0.53%) | $13.15 | $12.76 | 16.95 M | $5.34 B |
12/27/2024 | $13.71 | $13.31 (-2.92%) | $13.71 | $13.16 | 11.50 M | $5.45 B |
12/26/2024 | $13.80 | $13.77 (-0.22%) | $14.00 | $13.64 | 8.64 M | $5.63 B |
12/24/2024 | $13.87 | $13.91 (0.29%) | $13.92 | $13.59 | 5.36 M | $5.69 B |
12/23/2024 | $13.65 | $13.71 (0.44%) | $13.81 | $13.46 | 7.90 M | $5.61 B |
12/20/2024 | $13.44 | $13.57 (0.97%) | $13.84 | $13.21 | 18.63 M | $5.55 B |
12/19/2024 | $13.76 | $13.58 (-1.31%) | $13.89 | $13.41 | 12.67 M | $5.56 B |
12/18/2024 | $14.02 | $13.61 (-2.92%) | $14.51 | $13.54 | 18.54 M | $5.57 B |
12/17/2024 | $14.04 | $14.01 (-0.21%) | $14.16 | $13.87 | 8.94 M | $5.73 B |
12/16/2024 | $14.24 | $14.29 (0.35%) | $14.36 | $13.86 | 15.55 M | $5.85 B |
12/13/2024 | $14.84 | $14.14 (-4.72%) | $14.94 | $14.09 | 16.07 M | $5.79 B |
12/12/2024 | $15.46 | $14.85 (-3.95%) | $15.58 | $14.82 | 15.37 M | $6.08 B |
12/11/2024 | $16.24 | $15.42 (-5.05%) | $16.29 | $14.85 | 25.86 M | $6.31 B |
12/10/2024 | $16.32 | $16.19 (-0.8%) | $16.56 | $16.11 | 9.39 M | $6.62 B |
12/09/2024 | $16.16 | $16.30 (0.87%) | $16.77 | $16.12 | 14.77 M | $6.67 B |
12/06/2024 | $15.85 | $15.94 (0.57%) | $15.99 | $15.51 | 13.26 M | $6.52 B |
12/05/2024 | $17.25 | $15.50 (-10.14%) | $17.48 | $15.39 | 25.98 M | $6.34 B |
12/04/2024 | $17.10 | $17.24 (0.82%) | $17.63 | $16.94 | 10.43 M | $7.05 B |
12/03/2024 | $17.31 | $16.92 (-2.25%) | $17.32 | $16.88 | 7.67 M | $6.92 B |
12/02/2024 | $17.26 | $17.17 (-0.52%) | $17.39 | $17.06 | 6.85 M | $7.03 B |
11/29/2024 | $17.26 | $17.36 (0.58%) | $17.39 | $17.09 | 4.56 M | $7.10 B |
11/27/2024 | $17.82 | $17.18 (-3.59%) | $17.87 | $17.05 | 22.23 M | $7.03 B |
11/26/2024 | $17.58 | $17.61 (0.17%) | $17.92 | $17.42 | 9.46 M | $7.21 B |
11/25/2024 | $16.94 | $17.89 (5.61%) | $18.01 | $16.93 | 17.27 M | $7.32 B |
11/22/2024 | $16.43 | $16.79 (2.19%) | $16.86 | $16.30 | 12.37 M | $6.87 B |
11/21/2024 | $16.77 | $16.29 (-2.86%) | $16.82 | $16.26 | 11.76 M | $6.67 B |