Lyft, Inc.LYFTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.36 | $17.36 | $16.44 | $16.76 | 17.92M |
| 2/2/2026 | $16.85 | $17.47 | $16.61 | $17.26 | 12.65M |
| 1/30/2026 | $17.67 | $17.69 | $16.72 | $16.87 | 14.52M |
| 1/29/2026 | $17.20 | $18.07 | $17.14 | $17.75 | 16.31M |
| 1/28/2026 | $17.73 | $17.75 | $17.16 | $17.20 | 12.36M |
| 1/27/2026 | $18.12 | $18.12 | $17.51 | $17.54 | 9.54M |
| 1/26/2026 | $18.01 | $18.29 | $17.88 | $17.98 | 12.65M |
| 1/23/2026 | $18.16 | $18.43 | $17.51 | $17.90 | 13.74M |
| 1/22/2026 | $18.62 | $18.99 | $17.81 | $18.20 | 18.24M |
| 1/21/2026 | $18.40 | $18.65 | $18.11 | $18.49 | 11.62M |
| 1/20/2026 | $18.09 | $18.37 | $17.80 | $18.20 | 10.36M |
| 1/16/2026 | $18.82 | $18.99 | $18.32 | $18.33 | 15.53M |
| 1/15/2026 | $19.05 | $19.38 | $18.69 | $18.88 | 13.39M |
| 1/14/2026 | $19.19 | $19.19 | $18.69 | $18.92 | 10.35M |
| 1/13/2026 | $19.67 | $19.69 | $18.96 | $19.25 | 12.57M |
| 1/12/2026 | $19.16 | $19.83 | $18.99 | $19.69 | 11.42M |
| 1/9/2026 | $19.48 | $19.58 | $18.97 | $19.21 | 9.91M |
| 1/8/2026 | $19.64 | $19.64 | $19.07 | $19.44 | 9.23M |
| 1/7/2026 | $20.06 | $20.15 | $19.61 | $19.64 | 7.94M |
| 1/6/2026 | $19.16 | $20.01 | $19.04 | $19.86 | 12.49M |
| 1/5/2026 | $19.87 | $19.96 | $19.01 | $19.15 | 11.77M |
| 1/2/2026 | $19.71 | $19.88 | $19.40 | $19.79 | 7.68M |
| 12/31/2025 | $19.27 | $19.43 | $19.18 | $19.37 | 6.02M |
| 12/30/2025 | $19.15 | $19.43 | $19.08 | $19.31 | 7.26M |
| 12/29/2025 | $19.33 | $19.45 | $19.11 | $19.15 | 9.73M |
| 12/26/2025 | $19.56 | $19.78 | $19.25 | $19.67 | 5.29M |
| 12/24/2025 | $19.52 | $19.66 | $19.13 | $19.61 | 4.68M |
| 12/23/2025 | $19.83 | $19.99 | $19.50 | $19.60 | 5.98M |
| 12/22/2025 | $19.82 | $20.52 | $19.68 | $19.95 | 14.23M |
| 12/19/2025 | $19.22 | $19.53 | $18.75 | $19.42 | 17.05M |
| 12/18/2025 | $19.59 | $20.11 | $19.55 | $19.86 | 13.36M |
| 12/17/2025 | $19.22 | $19.68 | $19.10 | $19.18 | 10.55M |
| 12/16/2025 | $19.12 | $19.46 | $18.90 | $19.19 | 9.80M |
| 12/15/2025 | $20.19 | $20.21 | $18.61 | $19.12 | 20.50M |
| 12/12/2025 | $20.53 | $20.75 | $20.21 | $20.37 | 9.44M |
| 12/11/2025 | $20.13 | $20.62 | $19.88 | $20.52 | 14.28M |
| 12/10/2025 | $21.53 | $21.74 | $19.78 | $20.32 | 23.33M |
| 12/9/2025 | $22.15 | $22.49 | $21.75 | $21.78 | 9.77M |
| 12/8/2025 | $22.97 | $23.25 | $22.47 | $22.49 | 12.34M |
| 12/5/2025 | $22.50 | $23.33 | $22.44 | $22.97 | 11.90M |
| 12/4/2025 | $22.40 | $22.61 | $21.91 | $22.52 | 9.32M |
| 12/3/2025 | $22.53 | $22.88 | $22.21 | $22.33 | 10.30M |
| 12/2/2025 | $21.60 | $22.61 | $21.55 | $22.24 | 13.11M |
| 12/1/2025 | $20.81 | $21.83 | $20.68 | $21.44 | 14.53M |
| 11/28/2025 | $20.25 | $21.16 | $20.15 | $21.03 | 6.82M |
| 11/26/2025 | $19.78 | $20.74 | $19.72 | $20.16 | 13.91M |
| 11/25/2025 | $19.78 | $19.78 | $19.31 | $19.63 | 10.89M |
| 11/24/2025 | $20.10 | $20.60 | $19.83 | $19.88 | 12.74M |
| 11/21/2025 | $19.71 | $20.01 | $18.85 | $19.78 | 19.17M |
| 11/20/2025 | $21.52 | $21.81 | $19.67 | $19.76 | 20.91M |
| 11/19/2025 | $21.65 | $21.98 | $20.92 | $21.21 | 11.12M |
| 11/18/2025 | $21.34 | $21.95 | $21.25 | $21.70 | 16.04M |
| 11/17/2025 | $22.93 | $23.00 | $21.41 | $21.58 | 18.13M |
| 11/14/2025 | $23.05 | $23.73 | $22.67 | $23.14 | 14.90M |
| 11/13/2025 | $24.48 | $24.59 | $23.34 | $23.80 | 20.34M |
| 11/12/2025 | $24.46 | $25.54 | $24.30 | $24.57 | 26.93M |
| 11/11/2025 | $23.73 | $24.21 | $23.06 | $24.18 | 29.02M |
| 11/10/2025 | $22.41 | $23.87 | $22.18 | $23.72 | 44.58M |
| 11/7/2025 | $21.06 | $22.10 | $20.52 | $22.04 | 21.62M |
| 11/6/2025 | $21.06 | $22.19 | $19.95 | $21.25 | 50.67M |