5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
+31.99%
6 MONTH PERFORMANCE
+41.60%
YEAR-TO-DATE PERFORMANCE
+70.47%
1 YEAR PERFORMANCE
+37.95%
Lyft, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.50 | $22.97 (2.09%) | $23.33 | $22.44 | 11.90 M | $9.32 B |
| 12/04/2025 | $22.40 | $22.52 (0.54%) | $22.61 | $21.91 | 9.32 M | $9.14 B |
| 12/03/2025 | $22.53 | $22.33 (-0.89%) | $22.88 | $22.21 | 10.30 M | $9.06 B |
| 12/02/2025 | $21.60 | $22.24 (2.96%) | $22.61 | $21.55 | 13.11 M | $9.02 B |
| 12/01/2025 | $20.81 | $21.44 (3.03%) | $21.83 | $20.68 | 14.53 M | $8.70 B |
| 11/28/2025 | $20.25 | $21.03 (3.85%) | $21.16 | $20.15 | 6.82 M | $8.53 B |
| 11/26/2025 | $19.78 | $20.16 (1.92%) | $20.74 | $19.72 | 13.91 M | $8.18 B |
| 11/25/2025 | $19.78 | $19.63 (-0.76%) | $19.78 | $19.31 | 10.89 M | $7.96 B |
| 11/24/2025 | $20.10 | $19.88 (-1.09%) | $20.60 | $19.83 | 12.74 M | $8.06 B |
| 11/21/2025 | $19.71 | $19.78 (0.36%) | $20.01 | $18.85 | 19.17 M | $8.02 B |
| 11/20/2025 | $21.52 | $19.76 (-8.18%) | $21.81 | $19.67 | 20.91 M | $8.02 B |
| 11/19/2025 | $21.65 | $21.21 (-2.03%) | $21.98 | $20.92 | 11.12 M | $8.60 B |
| 11/18/2025 | $21.34 | $21.70 (1.69%) | $21.95 | $21.25 | 16.04 M | $8.80 B |
| 11/17/2025 | $22.93 | $21.58 (-5.89%) | $23.00 | $21.41 | 18.13 M | $8.75 B |
| 11/14/2025 | $23.05 | $23.14 (0.39%) | $23.73 | $22.67 | 14.90 M | $9.39 B |
| 11/13/2025 | $24.48 | $23.80 (-2.78%) | $24.59 | $23.34 | 20.34 M | $9.66 B |
| 11/12/2025 | $24.46 | $24.57 (0.45%) | $25.54 | $24.30 | 26.93 M | $9.97 B |
| 11/11/2025 | $23.73 | $24.18 (1.9%) | $24.21 | $23.06 | 29.02 M | $9.81 B |
| 11/10/2025 | $22.41 | $23.72 (5.85%) | $23.87 | $22.18 | 44.58 M | $9.62 B |
| 11/07/2025 | $21.06 | $22.04 (4.65%) | $22.10 | $20.52 | 21.62 M | $8.94 B |
| 11/06/2025 | $21.06 | $21.25 (0.9%) | $22.19 | $19.95 | 50.67 M | $8.62 B |
| 11/05/2025 | $19.48 | $20.08 (3.08%) | $20.43 | $19.48 | 23.74 M | $8.15 B |
| 11/04/2025 | $19.98 | $19.42 (-2.8%) | $20.23 | $19.39 | 17.04 M | $7.88 B |
| 11/03/2025 | $20.55 | $20.95 (1.95%) | $21.07 | $20.48 | 16.10 M | $8.50 B |
| 10/31/2025 | $19.92 | $20.46 (2.71%) | $20.64 | $19.90 | 18.04 M | $8.30 B |
| 10/30/2025 | $19.76 | $19.75 (-0.05%) | $20.22 | $19.58 | 16.46 M | $8.01 B |
| 10/29/2025 | $20.04 | $20.02 (-0.1%) | $20.38 | $19.77 | 13.97 M | $8.12 B |
| 10/28/2025 | $20.79 | $20.03 (-3.66%) | $20.82 | $20.01 | 11.39 M | $8.13 B |
| 10/27/2025 | $20.53 | $20.63 (0.49%) | $20.78 | $20.20 | 14.72 M | $8.37 B |
| 10/24/2025 | $20.87 | $20.47 (-1.92%) | $20.97 | $20.38 | 10.91 M | $8.30 B |
| 10/23/2025 | $20.25 | $20.57 (1.58%) | $20.68 | $20.24 | 8.25 M | $8.34 B |
| 10/22/2025 | $20.55 | $20.26 (-1.41%) | $20.60 | $19.84 | 13.31 M | $8.22 B |
| 10/21/2025 | $20.10 | $20.64 (2.69%) | $20.82 | $20.00 | 11.85 M | $8.37 B |
| 10/20/2025 | $19.63 | $20.21 (2.95%) | $20.44 | $19.63 | 10.43 M | $8.20 B |
| 10/17/2025 | $19.62 | $19.53 (-0.46%) | $19.76 | $19.35 | 10.29 M | $7.92 B |
| 10/16/2025 | $20.18 | $19.87 (-1.54%) | $20.33 | $19.62 | 12.73 M | $8.06 B |
| 10/15/2025 | $20.41 | $20.00 (-2.01%) | $20.73 | $19.81 | 11.13 M | $8.11 B |
| 10/14/2025 | $19.56 | $20.13 (2.91%) | $20.59 | $19.48 | 13.91 M | $8.17 B |
| 10/13/2025 | $19.61 | $19.99 (1.94%) | $20.03 | $19.19 | 12.58 M | $8.11 B |
| 10/10/2025 | $19.67 | $19.25 (-2.14%) | $19.93 | $18.86 | 18.78 M | $7.81 B |
| 10/09/2025 | $21.41 | $19.72 (-7.89%) | $21.48 | $19.65 | 26.77 M | $8.00 B |
| 10/08/2025 | $21.18 | $21.16 (-0.09%) | $21.44 | $20.78 | 13.94 M | $8.58 B |
| 10/07/2025 | $21.74 | $21.18 (-2.58%) | $22.12 | $20.62 | 16.04 M | $8.59 B |
| 10/06/2025 | $22.00 | $21.74 (-1.18%) | $22.48 | $21.66 | 17.45 M | $8.82 B |
| 10/03/2025 | $22.58 | $21.99 (-2.61%) | $22.65 | $21.83 | 18.93 M | $8.92 B |
| 10/02/2025 | $21.98 | $22.61 (2.87%) | $22.71 | $21.63 | 20.50 M | $9.17 B |
| 10/01/2025 | $21.98 | $21.82 (-0.73%) | $22.20 | $21.74 | 11.89 M | $8.85 B |
| 09/30/2025 | $23.00 | $22.01 (-4.3%) | $23.28 | $21.55 | 20.02 M | $8.93 B |
| 09/29/2025 | $21.91 | $22.93 (4.66%) | $22.97 | $21.69 | 24.73 M | $9.30 B |
| 09/26/2025 | $21.42 | $21.87 (2.1%) | $21.93 | $21.23 | 15.16 M | $8.87 B |
| 09/25/2025 | $21.89 | $21.57 (-1.46%) | $22.03 | $21.30 | 13.35 M | $8.75 B |
| 09/24/2025 | $22.59 | $22.06 (-2.35%) | $22.87 | $21.85 | 15.14 M | $8.95 B |
| 09/23/2025 | $22.64 | $22.08 (-2.47%) | $23.11 | $22.05 | 21.85 M | $8.96 B |
| 09/22/2025 | $22.52 | $22.63 (0.49%) | $23.04 | $22.31 | 20.63 M | $9.18 B |
| 09/19/2025 | $22.36 | $22.58 (0.98%) | $22.69 | $21.94 | 28.63 M | $9.16 B |
| 09/18/2025 | $22.93 | $21.96 (-4.23%) | $22.97 | $21.80 | 26.07 M | $8.91 B |
| 09/17/2025 | $23.38 | $22.84 (-2.31%) | $23.50 | $21.91 | 101.38 M | $9.27 B |
| 09/16/2025 | $20.06 | $20.19 (0.65%) | $20.26 | $19.60 | 25.55 M | $8.19 B |
| 09/15/2025 | $18.83 | $20.44 (8.55%) | $20.50 | $18.77 | 25.44 M | $8.29 B |
| 09/12/2025 | $18.38 | $18.62 (1.31%) | $18.83 | $18.30 | 29.85 M | $7.55 B |
| 09/11/2025 | $19.04 | $18.32 (-3.78%) | $19.16 | $18.31 | 16.14 M | $7.43 B |
| 09/10/2025 | $18.50 | $18.96 (2.49%) | $19.35 | $18.47 | 27.14 M | $7.69 B |
| 09/09/2025 | $17.77 | $18.39 (3.49%) | $18.41 | $17.63 | 23.08 M | $7.46 B |
| 09/08/2025 | $16.96 | $17.71 (4.42%) | $17.76 | $16.92 | 21.67 M | $7.18 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.
