-
5 DAY PERFORMANCE
-7.28% -
1 MONTH PERFORMANCE
+22.09% -
3 MONTH PERFORMANCE
+46.47% -
6 MONTH PERFORMANCE
+4.28% -
YEAR-TO-DATE PERFORMANCE
+12.07% -
1 YEAR PERFORMANCE
+63.27%
Lyft, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.43 | $16.79 (2.19%) | $16.86 | $16.30 | 12.13 M | $6.86 B |
| 11/21/2024 | $16.77 | $16.29 (-2.86%) | $16.82 | $16.26 | 11.76 M | $6.72 B |
| 11/20/2024 | $16.55 | $16.77 (1.33%) | $16.98 | $16.41 | 11.35 M | $6.91 B |
| 11/19/2024 | $16.85 | $16.57 (-1.66%) | $17.00 | $16.47 | 19.03 M | $6.83 B |
| 11/18/2024 | $17.53 | $17.30 (-1.31%) | $17.60 | $16.80 | 19.91 M | $7.13 B |
| 11/15/2024 | $18.23 | $18.12 (-0.6%) | $18.57 | $17.87 | 18.41 M | $7.47 B |
| 11/14/2024 | $17.89 | $17.92 (0.17%) | $18.43 | $17.59 | 12.40 M | $7.39 B |
| 11/13/2024 | $18.52 | $17.78 (-4%) | $18.60 | $17.55 | 14.06 M | $7.33 B |
| 11/12/2024 | $18.47 | $18.34 (-0.7%) | $18.58 | $18.05 | 13.51 M | $7.56 B |
| 11/11/2024 | $17.95 | $18.59 (3.57%) | $19.07 | $17.76 | 22.09 M | $7.66 B |
| 11/08/2024 | $17.69 | $17.78 (0.51%) | $17.95 | $17.17 | 28.93 M | $7.23 B |
| 11/07/2024 | $17.78 | $17.69 (-0.51%) | $18.82 | $17.40 | 73.96 M | $7.20 B |
| 11/06/2024 | $14.12 | $14.40 (1.98%) | $14.53 | $13.78 | 33.83 M | $5.86 B |
| 11/05/2024 | $13.73 | $13.80 (0.51%) | $13.92 | $13.57 | 13.29 M | $5.61 B |
| 11/04/2024 | $13.46 | $13.58 (0.89%) | $13.92 | $13.36 | 9.70 M | $5.52 B |
| 11/01/2024 | $13.14 | $13.48 (2.59%) | $13.77 | $13.07 | 13.46 M | $5.48 B |
| 10/31/2024 | $13.33 | $12.97 (-2.7%) | $13.56 | $12.87 | 12.78 M | $5.27 B |
| 10/30/2024 | $13.81 | $13.67 (-1.01%) | $13.98 | $13.64 | 10.82 M | $5.56 B |
| 10/29/2024 | $13.66 | $13.91 (1.83%) | $14.02 | $13.62 | 8.21 M | $5.65 B |
| 10/28/2024 | $13.51 | $13.89 (2.81%) | $13.97 | $13.49 | 10.92 M | $5.65 B |
| 10/25/2024 | $13.87 | $13.41 (-3.32%) | $13.94 | $13.23 | 17.62 M | $5.45 B |
| 10/24/2024 | $13.27 | $13.78 (3.84%) | $13.81 | $13.27 | 9.30 M | $5.60 B |
| 10/23/2024 | $13.69 | $13.66 (-0.22%) | $13.74 | $13.40 | 8.36 M | $5.55 B |
| 10/22/2024 | $14.06 | $13.76 (-2.13%) | $14.14 | $13.73 | 8.00 M | $5.59 B |
| 10/21/2024 | $13.98 | $14.04 (0.43%) | $14.18 | $13.71 | 8.41 M | $5.71 B |
| 10/18/2024 | $13.71 | $13.99 (2.04%) | $14.07 | $13.57 | 11.04 M | $5.69 B |
| 10/17/2024 | $13.39 | $13.62 (1.72%) | $13.66 | $13.20 | 10.12 M | $5.54 B |
| 10/16/2024 | $13.50 | $13.39 (-0.81%) | $13.57 | $13.28 | 7.66 M | $5.44 B |
| 10/15/2024 | $13.25 | $13.30 (0.38%) | $13.48 | $12.94 | 11.27 M | $5.41 B |
| 10/14/2024 | $13.46 | $13.26 (-1.49%) | $13.50 | $12.96 | 15.50 M | $5.39 B |
| 10/11/2024 | $12.86 | $13.60 (5.75%) | $13.82 | $12.84 | 32.51 M | $5.53 B |
| 10/10/2024 | $12.48 | $12.41 (-0.56%) | $12.54 | $12.13 | 10.78 M | $5.04 B |
| 10/09/2024 | $12.48 | $12.51 (0.24%) | $12.70 | $12.24 | 8.45 M | $5.09 B |
| 10/08/2024 | $12.38 | $12.44 (0.48%) | $12.50 | $11.99 | 10.13 M | $5.06 B |
| 10/07/2024 | $12.56 | $12.51 (-0.4%) | $12.64 | $12.29 | 8.93 M | $5.09 B |
| 10/04/2024 | $12.75 | $12.57 (-1.41%) | $12.77 | $12.43 | 6.71 M | $5.11 B |
| 10/03/2024 | $12.47 | $12.36 (-0.88%) | $12.50 | $12.21 | 6.31 M | $5.02 B |
| 10/02/2024 | $12.49 | $12.54 (0.4%) | $12.86 | $12.47 | 9.13 M | $5.10 B |
| 10/01/2024 | $12.78 | $12.49 (-2.27%) | $12.83 | $12.39 | 9.43 M | $5.08 B |
| 09/30/2024 | $12.78 | $12.75 (-0.23%) | $12.88 | $12.63 | 6.99 M | $5.18 B |
| 09/27/2024 | $13.36 | $12.84 (-3.89%) | $13.39 | $12.74 | 10.16 M | $5.22 B |
| 09/26/2024 | $13.66 | $13.28 (-2.78%) | $13.79 | $13.10 | 9.94 M | $5.40 B |
| 09/25/2024 | $13.38 | $13.35 (-0.22%) | $13.68 | $13.30 | 9.49 M | $5.43 B |
| 09/24/2024 | $12.98 | $13.33 (2.7%) | $13.39 | $12.94 | 14.27 M | $5.42 B |
| 09/23/2024 | $12.54 | $12.72 (1.44%) | $12.75 | $12.37 | 8.89 M | $5.17 B |
| 09/20/2024 | $12.44 | $12.47 (0.24%) | $12.66 | $12.32 | 19.94 M | $5.07 B |
| 09/19/2024 | $12.65 | $12.53 (-0.95%) | $12.79 | $12.41 | 11.16 M | $5.09 B |
| 09/18/2024 | $12.29 | $12.17 (-0.98%) | $12.66 | $12.11 | 11.08 M | $4.95 B |
| 09/17/2024 | $11.86 | $12.25 (3.29%) | $12.31 | $11.70 | 14.68 M | $4.98 B |
| 09/16/2024 | $11.32 | $11.68 (3.18%) | $11.77 | $11.32 | 11.64 M | $4.75 B |
| 09/13/2024 | $11.43 | $11.35 (-0.7%) | $11.52 | $11.04 | 21.50 M | $4.61 B |
| 09/12/2024 | $11.96 | $11.62 (-2.84%) | $12.07 | $11.61 | 11.67 M | $4.72 B |
| 09/11/2024 | $11.22 | $11.95 (6.51%) | $11.97 | $11.07 | 14.52 M | $4.86 B |
| 09/10/2024 | $10.86 | $11.27 (3.78%) | $11.58 | $10.62 | 15.12 M | $4.58 B |
| 09/09/2024 | $11.08 | $10.80 (-2.53%) | $11.18 | $10.72 | 10.12 M | $4.39 B |
| 09/06/2024 | $11.24 | $11.06 (-1.6%) | $11.58 | $10.92 | 9.28 M | $4.50 B |
| 09/05/2024 | $11.26 | $11.25 (-0.09%) | $11.89 | $11.16 | 10.28 M | $4.57 B |
| 09/04/2024 | $11.28 | $11.34 (0.53%) | $11.70 | $11.22 | 6.69 M | $4.61 B |
| 09/03/2024 | $11.65 | $11.35 (-2.58%) | $11.87 | $11.26 | 9.61 M | $4.61 B |
| 08/30/2024 | $11.60 | $11.67 (0.6%) | $11.80 | $11.49 | 8.45 M | $4.74 B |
| 08/29/2024 | $11.55 | $11.55 (0%) | $11.69 | $11.34 | 7.30 M | $4.70 B |
| 08/28/2024 | $11.52 | $11.46 (-0.52%) | $11.58 | $11.27 | 8.26 M | $4.66 B |
| 08/27/2024 | $11.76 | $11.62 (-1.19%) | $11.76 | $11.48 | 9.43 M | $4.72 B |
| 08/26/2024 | $11.77 | $11.78 (0.08%) | $11.95 | $11.58 | 11.43 M | $4.79 B |
| 08/23/2024 | $11.54 | $11.68 (1.21%) | $11.76 | $11.24 | 13.93 M | $4.75 B |
| 08/22/2024 | $11.68 | $11.47 (-1.8%) | $11.82 | $11.43 | 9.46 M | $4.66 B |