5 DAY PERFORMANCE
-11.00%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
-12.58%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
-28.96%
1 YEAR PERFORMANCE
-30.22%
Lyft Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.49 | $16.13 (4.13%) | $16.19 | $15.49 | 13.50 M | $6.13 B |
| 10/07/2026 | $15.55 | $15.60 (0.32%) | $15.76 | $15.40 | 9.74 M | $5.93 B |
| 10/06/2026 | $15.85 | $15.76 (-0.57%) | $15.93 | $15.53 | 7.76 M | $5.99 B |
| 10/05/2026 | $15.45 | $15.73 (1.81%) | $15.80 | $15.44 | 11.47 M | $5.98 B |
| 10/02/2026 | $15.32 | $15.46 (0.91%) | $15.52 | $15.15 | 8.25 M | $5.88 B |
| 10/01/2026 | $15.01 | $15.21 (1.33%) | $15.22 | $14.77 | 7.71 M | $5.78 B |
| 09/30/2026 | $15.21 | $15.01 (-1.31%) | $15.33 | $14.92 | 7.97 M | $5.71 B |
| 09/29/2026 | $15.00 | $15.07 (0.47%) | $15.34 | $14.90 | 8.59 M | $5.73 B |
| 09/28/2026 | $14.73 | $14.88 (1.02%) | $14.91 | $14.45 | 6.83 M | $5.66 B |
| 09/25/2026 | $14.84 | $14.87 (0.2%) | $15.04 | $14.73 | 5.13 M | $5.65 B |
| 09/24/2026 | $14.77 | $14.75 (-0.14%) | $14.93 | $14.46 | 7.78 M | $5.61 B |
| 09/23/2026 | $14.92 | $14.77 (-1.01%) | $14.99 | $14.57 | 8.91 M | $5.62 B |
| 09/22/2026 | $15.56 | $14.90 (-4.24%) | $15.60 | $14.84 | 10.24 M | $5.67 B |
| 09/21/2026 | $15.20 | $15.27 (0.46%) | $15.42 | $15.07 | 7.73 M | $5.81 B |
| 09/18/2026 | $15.40 | $15.10 (-1.95%) | $15.50 | $15.08 | 15.10 M | $5.74 B |
| 09/17/2026 | $15.43 | $15.50 (0.45%) | $15.55 | $15.07 | 8.97 M | $5.89 B |
| 09/16/2026 | $15.66 | $15.69 (0.19%) | $15.88 | $15.43 | 8.19 M | $5.97 B |
| 09/15/2026 | $15.68 | $15.69 (0.06%) | $15.97 | $15.50 | 10.88 M | $5.97 B |
| 09/14/2026 | $15.46 | $15.90 (2.85%) | $15.92 | $15.42 | 9.77 M | $6.05 B |
| 09/11/2026 | $15.14 | $15.32 (1.19%) | $15.34 | $14.94 | 8.86 M | $5.83 B |
| 09/10/2026 | $14.71 | $15.02 (2.11%) | $15.18 | $14.54 | 9.15 M | $5.71 B |
| 09/09/2026 | $15.77 | $14.90 (-5.52%) | $15.82 | $14.88 | 17.40 M | $5.67 B |
| 09/08/2026 | $16.60 | $16.24 (-2.17%) | $16.64 | $15.95 | 15.63 M | $6.18 B |
| 09/04/2026 | $17.32 | $16.72 (-3.46%) | $17.47 | $16.69 | 9.08 M | $6.36 B |
| 09/03/2026 | $17.54 | $17.28 (-1.48%) | $17.98 | $17.20 | 8.79 M | $6.57 B |
| 09/02/2026 | $16.82 | $17.35 (3.15%) | $17.44 | $16.71 | 8.99 M | $6.60 B |
| 09/01/2026 | $16.57 | $16.77 (1.21%) | $17.04 | $16.54 | 10.26 M | $6.38 B |
| 08/31/2026 | $17.49 | $16.90 (-3.37%) | $17.72 | $16.85 | 9.89 M | $6.43 B |
| 08/28/2026 | $17.38 | $17.70 (1.84%) | $17.88 | $17.38 | 8.96 M | $6.73 B |
| 08/27/2026 | $17.34 | $17.35 (0.06%) | $17.52 | $17.02 | 6.77 M | $6.60 B |
| 08/26/2026 | $17.68 | $17.39 (-1.64%) | $17.80 | $17.07 | 14.07 M | $6.61 B |
| 08/25/2026 | $17.68 | $17.65 (-0.17%) | $17.97 | $17.36 | 10.39 M | $6.71 B |
| 08/24/2026 | $17.47 | $17.68 (1.2%) | $17.87 | $17.35 | 9.51 M | $6.72 B |
| 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 |
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.
