Register for streaming realtime charts, analysis tools, and prices.
LYFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.20 | 0.36 | 2.14% | 17.34 | 17.73 | 17.12 | 15,994,690 |
| May 02 2024 | 16.84 | 0.98 | 6.18% | 16.25 | 16.875 | 16.01 | 13,018,013 |
| May 01 2024 | 15.86 | 0.22 | 1.41% | 15.59 | 16.44 | 15.48 | 17,945,388 |
| Apr 30 2024 | 15.64 | -0.66 | -4.05% | 16.13 | 16.40 | 15.60 | 8,766,127 |
| Apr 29 2024 | 16.30 | -0.07 | -0.43% | 16.22 | 16.48 | 15.86 | 9,280,924 |
| Apr 26 2024 | 16.37 | 0.30 | 1.87% | 16.01 | 16.45 | 15.91 | 8,348,847 |
| Apr 25 2024 | 16.07 | -0.27 | -1.65% | 15.9225 | 16.26 | 15.74 | 10,380,687 |
| Apr 24 2024 | 16.34 | -0.58 | -3.43% | 16.50 | 16.8299 | 15.78 | 17,271,937 |
| Apr 23 2024 | 16.92 | 0.19 | 1.14% | 16.77 | 17.22 | 16.72 | 9,527,545 |
| Apr 22 2024 | 16.73 | 0.58 | 3.59% | 16.32 | 16.875 | 16.1125 | 13,369,453 |
| Apr 19 2024 | 16.15 | -0.56 | -3.35% | 16.60 | 16.81 | 16.055 | 13,279,990 |
| Apr 18 2024 | 16.71 | -0.60 | -3.47% | 17.43 | 17.4501 | 16.67 | 12,121,179 |
| Apr 17 2024 | 17.31 | -0.96 | -5.25% | 18.25 | 18.75 | 17.22 | 12,929,525 |
| Apr 16 2024 | 18.27 | 0.29 | 1.61% | 17.755 | 18.585 | 17.67 | 7,610,808 |
| Apr 15 2024 | 17.98 | -0.78 | -4.16% | 19.09 | 19.34 | 17.94 | 8,785,945 |
| Apr 12 2024 | 18.76 | -0.76 | -3.89% | 19.36 | 19.465 | 18.64 | 7,510,668 |
| Apr 11 2024 | 19.52 | 1.12 | 6.09% | 18.58 | 19.55 | 18.58 | 13,918,743 |
| Apr 10 2024 | 18.40 | -0.11 | -0.59% | 18.03 | 18.59 | 18.00 | 9,837,652 |
| Apr 09 2024 | 18.51 | 0.68 | 3.81% | 17.94 | 18.78 | 17.945 | 12,138,321 |
| Apr 08 2024 | 17.83 | -0.01 | -0.06% | 18.00 | 18.25 | 17.62 | 9,435,356 |
| Apr 05 2024 | 17.84 | 0.42 | 2.41% | 17.53 | 18.2088 | 17.395 | 13,651,672 |
| Apr 04 2024 | 17.42 | -0.86 | -4.70% | 18.59 | 18.74 | 17.24 | 13,761,244 |
| Apr 03 2024 | 18.28 | -0.30 | -1.61% | 18.31 | 18.545 | 17.67 | 13,505,364 |
| Apr 02 2024 | 18.58 | -0.66 | -3.43% | 18.70 | 18.82 | 18.245 | 13,810,310 |
| Apr 01 2024 | 19.24 | -0.11 | -0.57% | 19.37 | 19.64 | 19.08 | 14,809,452 |
| Mar 28 2024 | 19.35 | -0.13 | -0.67% | 19.51 | 19.67 | 19.11 | 9,396,307 |
| Mar 27 2024 | 19.48 | -0.15 | -0.76% | 19.93 | 19.96 | 18.56 | 18,149,218 |
| Mar 26 2024 | 19.63 | 0.11 | 0.56% | 19.80 | 20.37 | 19.57 | 9,413,194 |
| Mar 25 2024 | 19.52 | -0.64 | -3.17% | 20.24 | 20.40 | 19.50 | 9,673,863 |
| Mar 22 2024 | 20.16 | -0.12 | -0.59% | 20.21 | 20.67 | 19.83 | 14,507,880 |
| Mar 21 2024 | 20.28 | 1.08 | 5.63% | 19.42 | 20.82 | 19.39 | 26,189,842 |
| Mar 20 2024 | 19.20 | 1.04 | 5.73% | 18.18 | 19.29 | 18.07 | 15,974,697 |
| Mar 19 2024 | 18.16 | 0.21 | 1.17% | 17.67 | 18.18 | 17.31 | 12,285,550 |
| Mar 18 2024 | 17.95 | 0.72 | 4.18% | 17.45 | 18.04 | 17.20 | 14,468,536 |
| Mar 15 2024 | 17.23 | -0.58 | -3.26% | 17.70 | 17.835 | 17.18 | 12,114,324 |
| Mar 14 2024 | 17.81 | -0.45 | -2.46% | 18.64 | 18.89 | 17.58 | 11,380,986 |
| Mar 13 2024 | 18.26 | 0.56 | 3.16% | 17.69 | 18.48 | 17.60 | 11,715,178 |
| Mar 12 2024 | 17.70 | -0.10 | -0.56% | 17.80 | 17.86 | 17.3687 | 13,939,152 |
| Mar 11 2024 | 17.80 | -0.51 | -2.79% | 18.26 | 18.28 | 17.55 | 11,267,694 |
| Mar 08 2024 | 18.31 | 0.26 | 1.44% | 18.30 | 19.12 | 17.935 | 16,393,618 |
| Mar 07 2024 | 18.05 | -0.25 | -1.37% | 18.44 | 18.54 | 18.00 | 14,159,714 |
| Mar 06 2024 | 18.30 | 1.44 | 8.54% | 17.21 | 18.62 | 17.10 | 27,801,563 |
| Mar 05 2024 | 16.86 | -0.22 | -1.29% | 17.15 | 17.215 | 16.50 | 16,933,385 |
| Mar 04 2024 | 17.08 | 0.73 | 4.46% | 17.345 | 17.6284 | 16.90 | 20,026,754 |
| Mar 01 2024 | 16.35 | 0.47 | 2.96% | 15.89 | 16.53 | 15.7113 | 18,020,227 |
| Feb 29 2024 | 15.88 | 0.19 | 1.21% | 15.81 | 15.97 | 15.39 | 14,515,274 |
| Feb 28 2024 | 15.69 | -0.97 | -5.82% | 16.42 | 16.42 | 15.65 | 16,399,484 |
| Feb 27 2024 | 16.66 | 0.71 | 4.45% | 15.97 | 17.37 | 15.97 | 22,969,046 |
| Feb 26 2024 | 15.95 | -0.06 | -0.37% | 16.00 | 16.34 | 15.805 | 12,585,748 |
| Feb 23 2024 | 16.01 | 0.10 | 0.63% | 15.93 | 16.43 | 15.50 | 29,001,482 |
| Feb 22 2024 | 15.91 | -0.22 | -1.36% | 16.265 | 16.95 | 15.795 | 23,053,008 |
| Feb 21 2024 | 16.13 | -0.60 | -3.59% | 16.46 | 16.70 | 15.96 | 21,105,663 |
| Feb 20 2024 | 16.73 | -1.18 | -6.59% | 17.66 | 17.91 | 16.31 | 27,391,317 |
| Feb 16 2024 | 17.91 | -1.12 | -5.89% | 18.86 | 19.29 | 17.745 | 37,569,148 |
| Feb 15 2024 | 19.03 | 2.64 | 16.11% | 16.59 | 19.425 | 16.43 | 91,086,665 |
| Feb 14 2024 | 16.39 | 4.26 | 35.12% | 14.98 | 16.77 | 14.90 | 109,167,393 |
| Feb 13 2024 | 12.13 | -0.27 | -2.18% | 12.05 | 12.21 | 11.88 | 64,786,354 |
| Feb 12 2024 | 12.40 | -0.63 | -4.83% | 13.05 | 13.16 | 12.38 | 18,235,081 |
| Feb 09 2024 | 13.03 | 0.25 | 1.96% | 12.82 | 13.37 | 12.684 | 12,775,569 |
| Feb 08 2024 | 12.78 | 0.33 | 2.65% | 12.44 | 12.8297 | 12.29 | 9,884,129 |
| Feb 07 2024 | 12.45 | -0.77 | -5.82% | 13.17 | 13.28 | 12.40 | 14,056,985 |
| Feb 06 2024 | 13.22 | 0.63 | 5.00% | 12.63 | 13.46 | 12.58 | 16,494,365 |
| Feb 05 2024 | 12.59 | -0.16 | -1.25% | 12.67 | 12.787 | 12.41 | 7,928,158 |
