-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
+12.04% -
3 MONTH PERFORMANCE
-8.94% -
6 MONTH PERFORMANCE
-33.64% -
YEAR-TO-DATE PERFORMANCE
-14.34% -
1 YEAR PERFORMANCE
+22.17%
Lyft, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.36 | $12.84 (-3.89%) | $13.39 | $12.74 | 9.87 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 |
| 08/21/2024 | $11.45 | $11.69 (2.1%) | $11.77 | $11.22 | 13.35 M | $4.75 B |
| 08/20/2024 | $11.54 | $11.29 (-2.17%) | $11.75 | $11.28 | 13.30 M | $4.59 B |
| 08/19/2024 | $11.24 | $11.60 (3.2%) | $11.88 | $11.19 | 16.15 M | $4.72 B |
| 08/16/2024 | $10.71 | $11.20 (4.58%) | $11.55 | $10.68 | 18.80 M | $4.55 B |
| 08/15/2024 | $10.37 | $10.81 (4.24%) | $10.86 | $10.33 | 17.79 M | $4.39 B |
| 08/14/2024 | $10.24 | $10.08 (-1.56%) | $10.29 | $9.88 | 10.31 M | $4.10 B |
| 08/13/2024 | $9.74 | $10.06 (3.29%) | $10.08 | $9.68 | 14.60 M | $4.09 B |
| 08/12/2024 | $9.72 | $9.71 (-0.1%) | $9.83 | $9.53 | 13.01 M | $3.95 B |
| 08/09/2024 | $10.06 | $9.76 (-2.98%) | $10.17 | $9.56 | 18.74 M | $3.97 B |
| 08/08/2024 | $9.21 | $10.07 (9.34%) | $10.07 | $9.12 | 27.86 M | $4.09 B |
| 08/07/2024 | $9.25 | $9.08 (-1.84%) | $9.80 | $8.93 | 74.25 M | $3.69 B |
| 08/06/2024 | $10.95 | $10.97 (0.18%) | $11.17 | $10.57 | 27.96 M | $4.46 B |
| 08/05/2024 | $9.94 | $10.57 (6.34%) | $10.72 | $9.81 | 18.49 M | $4.30 B |
| 08/02/2024 | $11.01 | $10.92 (-0.82%) | $11.10 | $10.61 | 16.35 M | $4.38 B |
| 08/01/2024 | $12.05 | $11.42 (-5.23%) | $12.16 | $11.33 | 13.65 M | $4.59 B |
| 07/31/2024 | $12.13 | $12.05 (-0.66%) | $12.38 | $11.97 | 11.95 M | $4.84 B |
| 07/30/2024 | $12.13 | $11.94 (-1.57%) | $12.24 | $11.79 | 10.49 M | $4.79 B |
| 07/29/2024 | $12.29 | $12.10 (-1.55%) | $12.44 | $12.06 | 8.93 M | $4.86 B |
| 07/26/2024 | $12.43 | $12.23 (-1.61%) | $12.57 | $12.16 | 10.39 M | $4.91 B |
| 07/25/2024 | $12.30 | $12.21 (-0.73%) | $13.30 | $11.97 | 24.00 M | $4.90 B |
| 07/24/2024 | $12.35 | $12.38 (0.24%) | $12.47 | $11.92 | 22.24 M | $4.97 B |
| 07/23/2024 | $12.45 | $12.59 (1.12%) | $12.76 | $12.45 | 8.03 M | $5.06 B |
| 07/22/2024 | $12.43 | $12.48 (0.4%) | $12.56 | $12.23 | 12.42 M | $5.01 B |
| 07/19/2024 | $12.41 | $12.34 (-0.56%) | $12.54 | $12.32 | 10.33 M | $4.96 B |
| 07/18/2024 | $12.68 | $12.43 (-1.97%) | $12.90 | $12.37 | 13.42 M | $4.99 B |
| 07/17/2024 | $13.10 | $12.73 (-2.82%) | $13.27 | $12.58 | 18.54 M | $5.11 B |
| 07/16/2024 | $13.14 | $13.38 (1.83%) | $13.54 | $13.09 | 10.88 M | $5.37 B |
| 07/15/2024 | $13.34 | $13.08 (-1.95%) | $13.34 | $12.84 | 11.63 M | $5.25 B |
| 07/12/2024 | $13.45 | $13.11 (-2.53%) | $13.60 | $13.08 | 12.59 M | $5.26 B |
| 07/11/2024 | $13.17 | $13.53 (2.73%) | $13.95 | $13.03 | 22.28 M | $5.43 B |
| 07/10/2024 | $13.52 | $12.93 (-4.36%) | $13.61 | $12.74 | 17.69 M | $5.19 B |
| 07/09/2024 | $13.47 | $13.43 (-0.3%) | $13.57 | $13.31 | 10.00 M | $5.39 B |
| 07/08/2024 | $13.43 | $13.48 (0.37%) | $13.56 | $13.23 | 10.97 M | $5.41 B |
| 07/05/2024 | $13.37 | $13.33 (-0.3%) | $13.47 | $13.17 | 9.55 M | $5.35 B |
| 07/03/2024 | $13.41 | $13.39 (-0.15%) | $13.63 | $13.31 | 8.77 M | $5.38 B |
| 07/02/2024 | $13.98 | $13.40 (-4.15%) | $14.04 | $13.39 | 17.36 M | $5.38 B |
| 07/01/2024 | $14.11 | $13.97 (-0.99%) | $14.16 | $13.54 | 8.69 M | $5.61 B |
| 06/28/2024 | $13.47 | $14.10 (4.68%) | $14.21 | $13.41 | 18.12 M | $5.66 B |