5 DAY PERFORMANCE
-21.06%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
-28.96%
1 YEAR PERFORMANCE
-19.11%
Lyft Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.45 | $17.47 (0.11%) | $17.66 | $17.17 | 8.61 M | $6.64 B |
| 08/20/2026 | $17.25 | $17.40 (0.87%) | $17.69 | $17.04 | 9.50 M | $6.62 B |
| 08/19/2026 | $16.88 | $17.43 (3.26%) | $17.80 | $16.82 | 12.41 M | $6.63 B |
| 08/18/2026 | $17.07 | $16.93 (-0.82%) | $17.51 | $16.85 | 7.52 M | $6.44 B |
| 08/17/2026 | $17.47 | $17.22 (-1.43%) | $17.58 | $17.15 | 6.03 M | $6.55 B |
| 08/14/2026 | $17.22 | $17.48 (1.51%) | $17.60 | $17.16 | 6.69 M | $6.65 B |
| 08/13/2026 | $16.67 | $17.13 (2.76%) | $17.20 | $16.42 | 11.83 M | $6.51 B |
| 08/12/2026 | $17.50 | $16.58 (-5.26%) | $17.58 | $16.36 | 15.04 M | $6.31 B |
| 08/11/2026 | $17.17 | $17.54 (2.15%) | $17.76 | $17.15 | 11.32 M | $6.67 B |
| 08/10/2026 | $17.43 | $17.26 (-0.98%) | $17.73 | $17.04 | 14.32 M | $6.56 B |
| 08/07/2026 | $16.82 | $17.46 (3.8%) | $17.56 | $16.41 | 23.96 M | $6.64 B |
| 08/06/2026 | $16.27 | $16.30 (0.18%) | $16.42 | $16.06 | 15.58 M | $6.20 B |
| 08/05/2026 | $16.57 | $16.48 (-0.54%) | $16.77 | $16.14 | 11.87 M | $6.27 B |
| 08/04/2026 | $16.34 | $16.73 (2.39%) | $16.80 | $16.28 | 8.80 M | $6.36 B |
| 08/03/2026 | $16.02 | $16.38 (2.25%) | $16.40 | $15.92 | 10.26 M | $6.23 B |
| 07/31/2026 | $15.64 | $15.86 (1.41%) | $15.92 | $15.36 | 9.57 M | $6.03 B |
| 07/30/2026 | $15.61 | $15.55 (-0.38%) | $15.61 | $15.13 | 9.71 M | $5.91 B |
| 07/29/2026 | $15.24 | $15.44 (1.31%) | $15.89 | $15.13 | 12.71 M | $5.87 B |
| 07/28/2026 | $15.13 | $15.45 (2.12%) | $15.46 | $15.01 | 8.92 M | $5.88 B |
| 07/27/2026 | $14.43 | $15.09 (4.57%) | $15.26 | $14.37 | 14.55 M | $5.74 B |
| 07/24/2026 | $13.84 | $14.20 (2.6%) | $14.65 | $13.84 | 17.96 M | $5.40 B |
| 07/23/2026 | $14.67 | $14.02 (-4.43%) | $14.69 | $13.49 | 23.06 M | $5.33 B |
| 07/22/2026 | $15.19 | $14.66 (-3.49%) | $15.20 | $14.49 | 11.12 M | $5.57 B |
| 07/21/2026 | $15.40 | $15.19 (-1.36%) | $15.79 | $15.09 | 11.04 M | $5.78 B |
| 07/20/2026 | $15.59 | $15.43 (-1.03%) | $15.78 | $15.18 | 12.18 M | $5.87 B |
| 07/17/2026 | $15.75 | $15.52 (-1.46%) | $15.96 | $15.39 | 9.61 M | $5.90 B |
| 07/16/2026 | $16.37 | $15.98 (-2.38%) | $16.52 | $15.81 | 8.32 M | $6.08 B |
| 07/15/2026 | $15.75 | $16.23 (3.05%) | $16.41 | $15.60 | 11.79 M | $6.17 B |
| 07/14/2026 | $15.57 | $15.61 (0.26%) | $15.74 | $15.37 | 8.26 M | $5.94 B |
| 07/13/2026 | $15.74 | $15.67 (-0.44%) | $16.06 | $15.54 | 8.45 M | $5.96 B |
| 07/10/2026 | $15.88 | $15.61 (-1.7%) | $16.18 | $15.52 | 8.84 M | $5.94 B |
| 07/09/2026 | $15.05 | $15.74 (4.58%) | $15.77 | $14.98 | 9.41 M | $5.99 B |
| 07/08/2026 | $15.34 | $15.17 (-1.11%) | $15.51 | $14.86 | 10.25 M | $5.77 B |
| 07/07/2026 | $15.53 | $15.44 (-0.58%) | $15.88 | $15.37 | 11.39 M | $5.87 B |
| 07/06/2026 | $15.40 | $15.39 (-0.06%) | $15.73 | $15.21 | 11.50 M | $5.85 B |
| 07/02/2026 | $14.86 | $15.37 (3.43%) | $15.39 | $14.74 | 8.80 M | $5.84 B |
| 07/01/2026 | $14.80 | $14.83 (0.2%) | $15.12 | $14.74 | 11.07 M | $5.64 B |
| 06/30/2026 | $15.20 | $14.61 (-3.88%) | $15.51 | $14.59 | 13.32 M | $5.56 B |
| 06/29/2026 | $14.41 | $15.25 (5.83%) | $15.32 | $14.41 | 21.29 M | $5.80 B |
| 06/26/2026 | $14.00 | $14.27 (1.93%) | $14.58 | $14.00 | 14.44 M | $5.43 B |
| 06/25/2026 | $14.66 | $14.08 (-3.96%) | $14.80 | $14.01 | 11.98 M | $5.35 B |
| 06/24/2026 | $13.87 | $14.40 (3.82%) | $14.79 | $13.86 | 16.12 M | $5.48 B |
| 06/23/2026 | $14.22 | $13.82 (-2.81%) | $14.33 | $13.78 | 11.44 M | $5.26 B |
| 06/22/2026 | $14.28 | $14.22 (-0.42%) | $14.67 | $14.10 | 15.05 M | $5.41 B |
| 06/18/2026 | $14.19 | $14.28 (0.63%) | $14.51 | $14.16 | 20.38 M | $5.43 B |
| 06/17/2026 | $14.60 | $14.15 (-3.08%) | $14.72 | $14.06 | 17.68 M | $5.38 B |
| 06/16/2026 | $14.30 | $14.28 (-0.14%) | $14.48 | $14.20 | 14.28 M | $5.43 B |
| 06/15/2026 | $13.80 | $14.24 (3.19%) | $14.46 | $13.77 | 13.10 M | $5.42 B |
| 06/12/2026 | $13.70 | $13.54 (-1.17%) | $13.84 | $13.48 | 10.62 M | $5.15 B |
| 06/11/2026 | $13.40 | $13.71 (2.31%) | $13.76 | $13.16 | 11.69 M | $5.21 B |
| 06/10/2026 | $13.74 | $13.39 (-2.55%) | $14.02 | $13.38 | 9.68 M | $5.09 B |
| 06/09/2026 | $14.04 | $13.87 (-1.21%) | $14.32 | $13.65 | 12.75 M | $5.27 B |
| 06/08/2026 | $13.67 | $14.02 (2.56%) | $14.17 | $13.58 | 11.32 M | $5.33 B |
| 06/05/2026 | $14.07 | $13.65 (-2.99%) | $14.27 | $13.53 | 9.36 M | $5.19 B |
| 06/04/2026 | $14.26 | $14.12 (-0.98%) | $14.63 | $14.07 | 12.48 M | $5.37 B |
| 06/03/2026 | $14.07 | $14.09 (0.14%) | $14.12 | $13.77 | 10.38 M | $5.36 B |
| 06/02/2026 | $14.58 | $14.11 (-3.22%) | $14.60 | $13.99 | 15.98 M | $5.37 B |
| 06/01/2026 | $14.35 | $14.86 (3.55%) | $15.28 | $14.15 | 29.33 M | $5.65 B |
| 05/29/2026 | $13.83 | $14.11 (2.02%) | $14.23 | $13.72 | 14.70 M | $5.37 B |
| 05/28/2026 | $13.58 | $13.82 (1.77%) | $13.98 | $13.38 | 10.39 M | $5.26 B |
| 05/27/2026 | $13.61 | $13.70 (0.66%) | $13.96 | $13.57 | 10.18 M | $5.21 B |
| 05/26/2026 | $13.81 | $13.58 (-1.67%) | $13.98 | $13.55 | 13.45 M | $5.16 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.
