5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
-30.05%
YEAR-TO-DATE PERFORMANCE
-28.96%
1 YEAR PERFORMANCE
-12.47%
Lyft Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.00 | $14.27 (1.93%) | $14.58 | $14.00 | 14.44 M | $5.64 B |
| 06/25/2026 | $14.66 | $14.08 (-3.96%) | $14.80 | $14.01 | 11.98 M | $5.56 B |
| 06/24/2026 | $13.87 | $14.40 (3.82%) | $14.79 | $13.86 | 16.12 M | $5.69 B |
| 06/23/2026 | $14.22 | $13.82 (-2.81%) | $14.33 | $13.78 | 11.44 M | $5.46 B |
| 06/22/2026 | $14.28 | $14.22 (-0.42%) | $14.67 | $14.10 | 15.05 M | $5.62 B |
| 06/18/2026 | $14.19 | $14.28 (0.63%) | $14.51 | $14.16 | 20.38 M | $5.64 B |
| 06/17/2026 | $14.60 | $14.15 (-3.08%) | $14.72 | $14.06 | 17.68 M | $5.59 B |
| 06/16/2026 | $14.30 | $14.28 (-0.14%) | $14.48 | $14.20 | 14.28 M | $5.64 B |
| 06/15/2026 | $13.80 | $14.24 (3.19%) | $14.46 | $13.77 | 13.10 M | $5.63 B |
| 06/12/2026 | $13.70 | $13.54 (-1.17%) | $13.84 | $13.48 | 10.62 M | $5.35 B |
| 06/11/2026 | $13.40 | $13.71 (2.31%) | $13.76 | $13.16 | 11.69 M | $5.42 B |
| 06/10/2026 | $13.74 | $13.39 (-2.55%) | $14.02 | $13.38 | 9.68 M | $5.29 B |
| 06/09/2026 | $14.04 | $13.87 (-1.21%) | $14.32 | $13.65 | 12.75 M | $5.48 B |
| 06/08/2026 | $13.67 | $14.02 (2.56%) | $14.17 | $13.58 | 11.32 M | $5.54 B |
| 06/05/2026 | $14.07 | $13.65 (-2.99%) | $14.27 | $13.53 | 9.36 M | $5.39 B |
| 06/04/2026 | $14.26 | $14.12 (-0.98%) | $14.63 | $14.07 | 12.48 M | $5.58 B |
| 06/03/2026 | $14.07 | $14.09 (0.14%) | $14.12 | $13.77 | 10.38 M | $5.57 B |
| 06/02/2026 | $14.58 | $14.11 (-3.22%) | $14.60 | $13.99 | 15.98 M | $5.57 B |
| 06/01/2026 | $14.35 | $14.86 (3.55%) | $15.28 | $14.15 | 29.33 M | $5.87 B |
| 05/29/2026 | $13.83 | $14.11 (2.02%) | $14.23 | $13.72 | 14.70 M | $5.57 B |
| 05/28/2026 | $13.58 | $13.82 (1.77%) | $13.98 | $13.38 | 10.39 M | $5.46 B |
| 05/27/2026 | $13.61 | $13.70 (0.66%) | $13.96 | $13.57 | 10.18 M | $5.41 B |
| 05/26/2026 | $13.81 | $13.58 (-1.67%) | $13.98 | $13.55 | 13.45 M | $5.37 B |
| 05/22/2026 | $13.45 | $13.90 (3.35%) | $13.93 | $13.44 | 15.63 M | $5.49 B |
| 05/21/2026 | $13.22 | $13.48 (1.97%) | $13.60 | $13.02 | 16.82 M | $5.33 B |
| 05/20/2026 | $13.17 | $13.35 (1.37%) | $13.44 | $12.80 | 18.32 M | $5.27 B |
| 05/19/2026 | $13.45 | $13.18 (-2.01%) | $13.67 | $13.08 | 15.15 M | $5.21 B |
| 05/18/2026 | $12.91 | $13.37 (3.56%) | $13.69 | $12.84 | 19.87 M | $5.28 B |
| 05/15/2026 | $12.93 | $12.97 (0.31%) | $13.05 | $12.76 | 17.65 M | $5.12 B |
| 05/14/2026 | $13.65 | $13.05 (-4.4%) | $13.69 | $13.00 | 22.03 M | $5.16 B |
| 05/13/2026 | $13.88 | $13.68 (-1.44%) | $13.89 | $13.41 | 13.49 M | $5.40 B |
| 05/12/2026 | $13.99 | $13.88 (-0.79%) | $13.99 | $13.29 | 14.33 M | $5.48 B |
| 05/11/2026 | $14.31 | $13.87 (-3.07%) | $14.84 | $13.83 | 15.75 M | $5.48 B |
| 05/08/2026 | $14.11 | $14.35 (1.7%) | $14.63 | $13.80 | 28.55 M | $5.67 B |
| 05/07/2026 | $14.41 | $14.16 (-1.73%) | $14.60 | $14.01 | 22.93 M | $5.59 B |
| 05/06/2026 | $14.40 | $14.23 (-1.18%) | $14.63 | $14.15 | 16.39 M | $5.62 B |
| 05/05/2026 | $14.10 | $14.09 (-0.07%) | $14.28 | $14.01 | 14.24 M | $5.57 B |
| 05/04/2026 | $14.41 | $14.06 (-2.43%) | $14.59 | $14.00 | 13.84 M | $5.55 B |
| 05/01/2026 | $14.32 | $14.42 (0.7%) | $14.49 | $14.19 | 12.72 M | $5.70 B |
| 04/30/2026 | $14.43 | $14.15 (-1.94%) | $14.43 | $13.93 | 10.82 M | $5.59 B |
| 04/29/2026 | $14.10 | $14.34 (1.7%) | $14.40 | $13.85 | 12.56 M | $5.67 B |
| 04/28/2026 | $14.46 | $14.22 (-1.66%) | $14.67 | $14.17 | 7.58 M | $5.62 B |
| 04/27/2026 | $14.29 | $14.49 (1.4%) | $14.73 | $14.26 | 10.86 M | $5.72 B |
| 04/24/2026 | $14.13 | $14.24 (0.78%) | $14.32 | $13.86 | 10.40 M | $5.63 B |
| 04/23/2026 | $14.41 | $14.03 (-2.64%) | $14.52 | $13.88 | 9.86 M | $5.54 B |
| 04/22/2026 | $14.97 | $14.44 (-3.54%) | $14.98 | $14.28 | 11.13 M | $5.70 B |
| 04/21/2026 | $14.50 | $14.75 (1.72%) | $15.09 | $14.43 | 14.80 M | $5.83 B |
| 04/20/2026 | $14.68 | $14.42 (-1.77%) | $14.69 | $14.18 | 22.33 M | $5.70 B |
| 04/17/2026 | $15.00 | $14.95 (-0.33%) | $15.34 | $14.77 | 12.29 M | $5.91 B |
| 04/16/2026 | $14.71 | $14.72 (0.07%) | $14.99 | $14.67 | 11.67 M | $5.82 B |
| 04/15/2026 | $13.85 | $14.66 (5.85%) | $14.79 | $13.83 | 17.50 M | $5.79 B |
| 04/14/2026 | $13.63 | $13.71 (0.59%) | $13.96 | $13.53 | 11.77 M | $5.42 B |
| 04/13/2026 | $13.15 | $13.60 (3.42%) | $13.60 | $12.91 | 13.62 M | $5.37 B |
| 04/10/2026 | $13.37 | $13.23 (-1.05%) | $13.58 | $13.11 | 9.89 M | $5.23 B |
| 04/09/2026 | $13.46 | $13.22 (-1.78%) | $13.58 | $13.17 | 14.05 M | $5.22 B |
| 04/08/2026 | $14.25 | $13.46 (-5.54%) | $14.40 | $13.20 | 16.69 M | $5.32 B |
| 04/07/2026 | $13.55 | $13.77 (1.62%) | $14.12 | $13.54 | 13.59 M | $5.44 B |
| 04/06/2026 | $13.32 | $13.70 (2.85%) | $13.83 | $13.31 | 10.00 M | $5.41 B |
| 04/02/2026 | $13.03 | $13.34 (2.38%) | $13.43 | $12.84 | 9.39 M | $5.27 B |
| 04/01/2026 | $13.41 | $13.29 (-0.89%) | $13.55 | $13.04 | 12.29 M | $5.25 B |
| 03/31/2026 | $12.79 | $13.30 (3.99%) | $13.38 | $12.63 | 18.03 M | $5.25 B |
| 03/30/2026 | $12.82 | $12.65 (-1.33%) | $12.91 | $12.46 | 12.11 M | $5.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
