LYFT(LYFT)
LYFT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $16.19 | $16.59 | $16.04 | $16.05 | 3.98M |
| 10/13/2026 | $16.03 | $16.52 | $15.99 | $16.38 | 12.31M |
| 10/12/2026 | $16.30 | $16.34 | $15.75 | $16.11 | 10.63M |
| 10/9/2026 | $16.08 | $16.46 | $16.03 | $16.22 | 7.96M |
| 10/8/2026 | $15.51 | $16.19 | $15.49 | $16.13 | 13.51M |
| 10/7/2026 | $15.55 | $15.76 | $15.40 | $15.60 | 9.74M |
| 10/6/2026 | $15.85 | $15.93 | $15.53 | $15.76 | 7.76M |
| 10/5/2026 | $15.45 | $15.80 | $15.44 | $15.73 | 11.47M |
| 10/2/2026 | $15.32 | $15.52 | $15.15 | $15.46 | 8.25M |
| 10/1/2026 | $15.01 | $15.22 | $14.77 | $15.21 | 7.71M |
| 9/30/2026 | $15.21 | $15.33 | $14.92 | $15.01 | 7.97M |
| 9/29/2026 | $15.00 | $15.34 | $14.90 | $15.07 | 8.59M |
| 9/28/2026 | $14.73 | $14.91 | $14.45 | $14.88 | 6.83M |
| 9/25/2026 | $14.84 | $15.04 | $14.73 | $14.87 | 5.13M |
| 9/24/2026 | $14.77 | $14.93 | $14.46 | $14.75 | 7.78M |
| 9/23/2026 | $14.92 | $14.99 | $14.57 | $14.77 | 8.91M |
| 9/22/2026 | $15.56 | $15.60 | $14.84 | $14.90 | 10.24M |
| 9/21/2026 | $15.20 | $15.42 | $15.07 | $15.27 | 7.73M |
| 9/18/2026 | $15.40 | $15.50 | $15.08 | $15.10 | 15.10M |
| 9/17/2026 | $15.43 | $15.55 | $15.07 | $15.50 | 8.97M |
| 9/16/2026 | $15.66 | $15.88 | $15.43 | $15.69 | 8.19M |
| 9/15/2026 | $15.68 | $15.97 | $15.50 | $15.69 | 10.88M |
| 9/14/2026 | $15.46 | $15.92 | $15.42 | $15.90 | 9.77M |
| 9/11/2026 | $15.14 | $15.34 | $14.94 | $15.32 | 8.86M |
| 9/10/2026 | $14.71 | $15.18 | $14.54 | $15.02 | 9.15M |
| 9/9/2026 | $15.77 | $15.82 | $14.88 | $14.90 | 17.40M |
| 9/8/2026 | $16.60 | $16.64 | $15.95 | $16.24 | 15.63M |
| 9/4/2026 | $17.32 | $17.47 | $16.69 | $16.72 | 9.08M |
| 9/3/2026 | $17.54 | $17.98 | $17.20 | $17.28 | 8.79M |
| 9/2/2026 | $16.82 | $17.44 | $16.71 | $17.35 | 8.99M |
| 9/1/2026 | $16.57 | $17.04 | $16.54 | $16.77 | 10.26M |
| 8/31/2026 | $17.49 | $17.72 | $16.85 | $16.90 | 9.89M |
| 8/28/2026 | $17.38 | $17.88 | $17.38 | $17.70 | 8.96M |
| 8/27/2026 | $17.34 | $17.52 | $17.02 | $17.35 | 6.77M |
| 8/26/2026 | $17.68 | $17.80 | $17.07 | $17.39 | 14.07M |
| 8/25/2026 | $17.68 | $17.97 | $17.36 | $17.65 | 10.39M |
| 8/24/2026 | $17.47 | $17.87 | $17.35 | $17.68 | 9.51M |
| 8/21/2026 | $17.45 | $17.66 | $17.17 | $17.47 | 8.61M |
| 8/20/2026 | $17.25 | $17.69 | $17.04 | $17.40 | 9.50M |
| 8/19/2026 | $16.88 | $17.80 | $16.82 | $17.43 | 12.41M |
| 8/18/2026 | $17.07 | $17.51 | $16.85 | $16.93 | 7.51M |
| 8/17/2026 | $17.47 | $17.58 | $17.15 | $17.22 | 6.03M |
| 8/14/2026 | $17.22 | $17.60 | $17.16 | $17.48 | 6.69M |
| 8/13/2026 | $16.67 | $17.20 | $16.42 | $17.13 | 11.83M |
| 8/12/2026 | $17.50 | $17.58 | $16.36 | $16.58 | 15.04M |
| 8/11/2026 | $17.17 | $17.76 | $17.15 | $17.54 | 11.32M |
| 8/10/2026 | $17.43 | $17.73 | $17.04 | $17.26 | 14.32M |
| 8/7/2026 | $16.82 | $17.56 | $16.41 | $17.46 | 23.96M |
| 8/6/2026 | $16.27 | $16.42 | $16.06 | $16.30 | 15.58M |
| 8/5/2026 | $16.57 | $16.77 | $16.14 | $16.48 | 11.87M |
| 8/4/2026 | $16.34 | $16.80 | $16.28 | $16.73 | 8.80M |
| 8/3/2026 | $16.02 | $16.40 | $15.92 | $16.38 | 10.26M |
| 7/31/2026 | $15.64 | $15.92 | $15.36 | $15.86 | 9.57M |
| 7/30/2026 | $15.61 | $15.61 | $15.13 | $15.55 | 9.71M |
| 7/29/2026 | $15.24 | $15.89 | $15.13 | $15.44 | 12.71M |
| 7/28/2026 | $15.13 | $15.46 | $15.01 | $15.45 | 8.92M |
| 7/27/2026 | $14.43 | $15.26 | $14.37 | $15.09 | 14.55M |
| 7/24/2026 | $13.84 | $14.65 | $13.84 | $14.20 | 17.96M |
| 7/23/2026 | $14.67 | $14.69 | $13.49 | $14.02 | 23.06M |
| 7/22/2026 | $15.19 | $15.20 | $14.49 | $14.66 | 11.12M |
| 7/21/2026 | $15.40 | $15.79 | $15.09 | $15.19 | 11.04M |
| 7/20/2026 | $15.59 | $15.78 | $15.18 | $15.43 | 12.18M |
| 7/17/2026 | $15.75 | $15.96 | $15.39 | $15.52 | 9.61M |
| 7/16/2026 | $16.37 | $16.52 | $15.81 | $15.98 | 8.32M |
Latest close Refreshed daily after the closeAbout this data
Explore More
LYFT vs UBER
Compare LYFT and UBER side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
