5 DAY PERFORMANCE
+15.95%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
+23.84%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
-18.70%
Lyft, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.75 | $11.59 (-1.36%) | $11.81 | $11.37 | 11.25 M | $4.72 B |
| 03/11/2025 | $11.44 | $11.43 (-0.09%) | $11.73 | $11.12 | 19.20 M | $4.68 B |
| 03/10/2025 | $12.19 | $11.48 (-5.82%) | $12.23 | $11.30 | 22.45 M | $4.70 B |
| 03/07/2025 | $11.99 | $12.41 (3.5%) | $12.59 | $11.85 | 15.73 M | $5.08 B |
| 03/06/2025 | $12.14 | $12.08 (-0.49%) | $12.49 | $11.94 | 15.04 M | $4.94 B |
| 03/05/2025 | $12.48 | $12.36 (-0.96%) | $12.59 | $12.00 | 16.19 M | $5.06 B |
| 03/04/2025 | $12.28 | $12.41 (1.06%) | $12.79 | $11.72 | 20.73 M | $5.08 B |
| 03/03/2025 | $13.50 | $12.66 (-6.22%) | $13.51 | $12.54 | 17.59 M | $5.18 B |
| 02/28/2025 | $12.87 | $13.34 (3.65%) | $13.61 | $12.78 | 16.08 M | $5.46 B |
| 02/27/2025 | $12.97 | $13.02 (0.39%) | $14.03 | $12.80 | 37.48 M | $5.33 B |
| 02/26/2025 | $12.82 | $12.82 (0%) | $13.13 | $12.51 | 13.49 M | $5.25 B |
| 02/25/2025 | $12.72 | $12.74 (0.16%) | $12.86 | $12.17 | 18.33 M | $5.21 B |
| 02/24/2025 | $13.03 | $12.72 (-2.38%) | $13.11 | $12.46 | 19.89 M | $5.20 B |
| 02/21/2025 | $13.51 | $13.05 (-3.4%) | $13.54 | $13.01 | 16.87 M | $5.34 B |
| 02/20/2025 | $13.37 | $13.46 (0.67%) | $13.61 | $13.34 | 16.99 M | $5.51 B |
| 02/19/2025 | $13.92 | $13.39 (-3.81%) | $13.93 | $13.22 | 23.94 M | $5.48 B |
| 02/18/2025 | $13.41 | $14.01 (4.47%) | $14.43 | $13.41 | 29.39 M | $5.73 B |
| 02/14/2025 | $13.45 | $13.43 (-0.15%) | $13.54 | $13.05 | 22.34 M | $5.50 B |
| 02/13/2025 | $13.32 | $13.47 (1.13%) | $13.48 | $12.79 | 29.28 M | $5.51 B |
| 02/12/2025 | $12.28 | $13.25 (7.9%) | $14.19 | $12.06 | 87.92 M | $5.42 B |
| 02/11/2025 | $15.27 | $14.39 (-5.76%) | $15.35 | $14.20 | 59.24 M | $5.89 B |
| 02/10/2025 | $14.89 | $15.12 (1.54%) | $15.19 | $14.54 | 28.67 M | $6.19 B |
| 02/07/2025 | $14.10 | $14.17 (0.5%) | $14.75 | $14.02 | 20.42 M | $5.80 B |
| 02/06/2025 | $13.63 | $14.07 (3.23%) | $14.14 | $13.60 | 15.11 M | $5.76 B |
| 02/05/2025 | $13.57 | $13.42 (-1.11%) | $13.97 | $13.23 | 22.64 M | $5.49 B |
| 02/04/2025 | $13.91 | $14.07 (1.15%) | $14.17 | $13.69 | 13.74 M | $5.76 B |
| 02/03/2025 | $13.04 | $13.81 (5.9%) | $13.89 | $12.96 | 15.47 M | $5.65 B |
| 01/31/2025 | $13.63 | $13.54 (-0.66%) | $13.85 | $13.33 | 11.62 M | $5.54 B |
| 01/30/2025 | $13.02 | $13.56 (4.15%) | $13.63 | $12.78 | 17.35 M | $5.55 B |
| 01/29/2025 | $13.92 | $13.43 (-3.52%) | $13.92 | $13.22 | 14.50 M | $5.50 B |
| 01/28/2025 | $13.84 | $13.96 (0.87%) | $14.18 | $13.25 | 20.74 M | $5.71 B |
| 01/27/2025 | $13.60 | $13.86 (1.91%) | $13.97 | $13.47 | 10.69 M | $5.67 B |
| 01/24/2025 | $13.63 | $13.80 (1.25%) | $14.05 | $13.61 | 9.07 M | $5.65 B |
| 01/23/2025 | $13.31 | $13.60 (2.18%) | $13.67 | $13.11 | 10.58 M | $5.56 B |
| 01/22/2025 | $13.77 | $13.42 (-2.54%) | $13.89 | $13.38 | 14.11 M | $5.49 B |
| 01/21/2025 | $13.62 | $13.67 (0.37%) | $13.84 | $13.43 | 10.36 M | $5.59 B |
| 01/17/2025 | $13.75 | $13.41 (-2.47%) | $13.79 | $13.38 | 13.93 M | $5.49 B |
| 01/16/2025 | $13.35 | $13.60 (1.87%) | $13.72 | $13.15 | 14.79 M | $5.56 B |
| 01/15/2025 | $13.33 | $13.40 (0.53%) | $13.62 | $13.28 | 13.01 M | $5.48 B |
| 01/14/2025 | $13.24 | $12.97 (-2.04%) | $13.30 | $12.85 | 9.41 M | $5.31 B |
| 01/13/2025 | $12.79 | $12.99 (1.56%) | $13.04 | $12.58 | 16.92 M | $5.32 B |
| 01/10/2025 | $13.06 | $12.98 (-0.61%) | $13.29 | $12.77 | 18.90 M | $5.31 B |
| 01/08/2025 | $14.13 | $13.36 (-5.45%) | $14.13 | $13.24 | 16.54 M | $5.47 B |
| 01/07/2025 | $14.58 | $14.32 (-1.78%) | $14.67 | $14.17 | 13.85 M | $5.86 B |
| 01/06/2025 | $14.83 | $14.39 (-2.97%) | $14.88 | $14.34 | 12.61 M | $5.89 B |
| 01/03/2025 | $13.79 | $14.27 (3.48%) | $14.54 | $13.76 | 17.12 M | $5.84 B |
| 01/02/2025 | $13.08 | $13.65 (4.36%) | $13.80 | $12.96 | 25.30 M | $5.59 B |
| 12/31/2024 | $13.20 | $12.90 (-2.27%) | $13.24 | $12.85 | 11.16 M | $5.28 B |
| 12/30/2024 | $13.12 | $13.05 (-0.53%) | $13.15 | $12.76 | 16.95 M | $5.34 B |
| 12/27/2024 | $13.71 | $13.31 (-2.92%) | $13.71 | $13.16 | 11.50 M | $5.45 B |
| 12/26/2024 | $13.80 | $13.77 (-0.22%) | $14.00 | $13.64 | 8.64 M | $5.63 B |
| 12/24/2024 | $13.87 | $13.91 (0.29%) | $13.92 | $13.59 | 5.36 M | $5.69 B |
| 12/23/2024 | $13.65 | $13.71 (0.44%) | $13.81 | $13.46 | 7.90 M | $5.61 B |
| 12/20/2024 | $13.44 | $13.57 (0.97%) | $13.84 | $13.21 | 18.63 M | $5.55 B |
| 12/19/2024 | $13.76 | $13.58 (-1.31%) | $13.89 | $13.41 | 12.67 M | $5.56 B |
| 12/18/2024 | $14.02 | $13.61 (-2.92%) | $14.51 | $13.54 | 18.54 M | $5.57 B |
| 12/17/2024 | $14.04 | $14.01 (-0.21%) | $14.16 | $13.87 | 8.94 M | $5.73 B |
| 12/16/2024 | $14.24 | $14.29 (0.35%) | $14.36 | $13.86 | 15.55 M | $5.85 B |
| 12/13/2024 | $14.84 | $14.14 (-4.72%) | $14.94 | $14.09 | 16.07 M | $5.79 B |
| 12/12/2024 | $15.46 | $14.85 (-3.95%) | $15.58 | $14.82 | 15.37 M | $6.08 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.
