5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
-42.18%
YEAR-TO-DATE PERFORMANCE
-28.96%
1 YEAR PERFORMANCE
-19.20%
Lyft Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.88 | $13.68 (-1.44%) | $13.89 | $13.41 | 13.30 M | $5.37 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 | $5.92 B |
| 04/30/2026 | $14.43 | $14.15 (-1.94%) | $14.43 | $13.93 | 10.82 M | $5.81 B |
| 04/29/2026 | $14.10 | $14.34 (1.7%) | $14.40 | $13.85 | 12.56 M | $5.89 B |
| 04/28/2026 | $14.46 | $14.22 (-1.66%) | $14.67 | $14.17 | 7.58 M | $5.84 B |
| 04/27/2026 | $14.29 | $14.49 (1.4%) | $14.73 | $14.26 | 10.86 M | $5.95 B |
| 04/24/2026 | $14.13 | $14.24 (0.78%) | $14.32 | $13.86 | 10.40 M | $5.85 B |
| 04/23/2026 | $14.41 | $14.03 (-2.64%) | $14.52 | $13.88 | 9.86 M | $5.76 B |
| 04/22/2026 | $14.97 | $14.44 (-3.54%) | $14.98 | $14.28 | 11.13 M | $5.93 B |
| 04/21/2026 | $14.50 | $14.75 (1.72%) | $15.09 | $14.43 | 14.80 M | $6.06 B |
| 04/20/2026 | $14.68 | $14.42 (-1.77%) | $14.69 | $14.18 | 22.33 M | $5.92 B |
| 04/17/2026 | $15.00 | $14.95 (-0.33%) | $15.34 | $14.77 | 12.29 M | $6.14 B |
| 04/16/2026 | $14.71 | $14.72 (0.07%) | $14.99 | $14.67 | 11.67 M | $6.05 B |
| 04/15/2026 | $13.85 | $14.66 (5.85%) | $14.79 | $13.83 | 17.50 M | $6.02 B |
| 04/14/2026 | $13.63 | $13.71 (0.59%) | $13.96 | $13.53 | 11.77 M | $5.63 B |
| 04/13/2026 | $13.15 | $13.60 (3.42%) | $13.60 | $12.91 | 13.62 M | $5.59 B |
| 04/10/2026 | $13.37 | $13.23 (-1.05%) | $13.58 | $13.11 | 9.89 M | $5.44 B |
| 04/09/2026 | $13.46 | $13.22 (-1.78%) | $13.58 | $13.17 | 14.05 M | $5.43 B |
| 04/08/2026 | $14.25 | $13.46 (-5.54%) | $14.40 | $13.20 | 16.69 M | $5.53 B |
| 04/07/2026 | $13.55 | $13.77 (1.62%) | $14.12 | $13.54 | 13.59 M | $5.66 B |
| 04/06/2026 | $13.32 | $13.70 (2.85%) | $13.83 | $13.31 | 10.00 M | $5.63 B |
| 04/02/2026 | $13.03 | $13.34 (2.38%) | $13.43 | $12.84 | 9.39 M | $5.48 B |
| 04/01/2026 | $13.41 | $13.29 (-0.89%) | $13.55 | $13.04 | 12.29 M | $5.46 B |
| 03/31/2026 | $12.79 | $13.30 (3.99%) | $13.38 | $12.63 | 18.03 M | $5.46 B |
| 03/30/2026 | $12.82 | $12.65 (-1.33%) | $12.91 | $12.46 | 12.11 M | $5.20 B |
| 03/27/2026 | $12.88 | $12.86 (-0.16%) | $12.94 | $12.48 | 14.04 M | $5.28 B |
| 03/26/2026 | $13.09 | $13.00 (-0.69%) | $13.42 | $12.98 | 12.93 M | $5.34 B |
| 03/25/2026 | $13.37 | $13.26 (-0.82%) | $13.57 | $13.08 | 10.11 M | $5.45 B |
| 03/24/2026 | $13.17 | $13.16 (-0.08%) | $13.27 | $13.00 | 13.69 M | $5.41 B |
| 03/23/2026 | $13.68 | $13.34 (-2.49%) | $13.75 | $13.13 | 16.07 M | $5.48 B |
| 03/20/2026 | $13.27 | $13.47 (1.51%) | $13.68 | $13.05 | 84.22 M | $5.53 B |
| 03/19/2026 | $13.20 | $13.38 (1.36%) | $13.60 | $13.15 | 13.33 M | $5.50 B |
| 03/18/2026 | $13.89 | $13.46 (-3.1%) | $13.99 | $13.46 | 14.49 M | $5.53 B |
| 03/17/2026 | $14.04 | $14.04 (0%) | $14.34 | $13.91 | 19.07 M | $5.77 B |
| 03/16/2026 | $13.25 | $13.55 (2.26%) | $13.70 | $13.23 | 18.58 M | $5.57 B |
| 03/13/2026 | $12.99 | $13.07 (0.62%) | $13.24 | $12.95 | 14.83 M | $5.37 B |
| 03/12/2026 | $13.23 | $12.95 (-2.12%) | $13.48 | $12.89 | 15.01 M | $5.32 B |
| 03/11/2026 | $13.41 | $13.31 (-0.75%) | $13.63 | $13.13 | 12.80 M | $5.47 B |
| 03/10/2026 | $13.73 | $13.25 (-3.5%) | $13.84 | $13.24 | 16.45 M | $5.44 B |
| 03/09/2026 | $13.34 | $13.76 (3.15%) | $13.86 | $13.17 | 22.96 M | $5.65 B |
| 03/06/2026 | $13.00 | $13.25 (1.92%) | $13.30 | $12.97 | 10.87 M | $5.44 B |
| 03/05/2026 | $13.80 | $13.18 (-4.49%) | $14.09 | $13.13 | 20.07 M | $5.41 B |
| 03/04/2026 | $13.42 | $13.84 (3.13%) | $13.86 | $13.21 | 20.91 M | $5.69 B |
| 03/03/2026 | $13.61 | $13.21 (-2.94%) | $13.93 | $12.83 | 24.70 M | $5.43 B |
| 03/02/2026 | $13.46 | $13.73 (2.01%) | $13.87 | $13.34 | 13.83 M | $5.64 B |
| 02/27/2026 | $13.89 | $13.84 (-0.36%) | $13.96 | $13.74 | 15.57 M | $5.69 B |
| 02/26/2026 | $13.49 | $14.10 (4.52%) | $14.14 | $13.48 | 16.32 M | $5.79 B |
| 02/25/2026 | $13.53 | $13.40 (-0.96%) | $13.58 | $13.16 | 16.06 M | $5.51 B |
| 02/24/2026 | $13.20 | $13.53 (2.5%) | $13.68 | $13.14 | 14.06 M | $5.56 B |
| 02/23/2026 | $13.70 | $13.29 (-2.99%) | $13.75 | $13.17 | 16.77 M | $5.46 B |
| 02/20/2026 | $13.70 | $13.95 (1.82%) | $14.02 | $13.59 | 15.74 M | $5.73 B |
| 02/19/2026 | $13.80 | $13.90 (0.72%) | $14.02 | $13.60 | 15.20 M | $5.71 B |
| 02/18/2026 | $13.40 | $13.71 (2.31%) | $13.87 | $13.29 | 17.52 M | $5.63 B |
| 02/17/2026 | $13.24 | $13.30 (0.45%) | $13.44 | $13.07 | 16.81 M | $5.46 B |
| 02/13/2026 | $13.21 | $13.27 (0.45%) | $13.46 | $13.05 | 22.89 M | $5.38 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.
