LYFT Inc (LYFT) Historical Stock Data
19.61 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYFT is down -0.51% a day on average. There have been 16 days where LYFT Inc closed green and 14 days where LYFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.52 | 19.61 | ↑$0.09 (0.46%) | 19.13 | 19.66 | 4.68M |
| 2025-12-23 | 19.83 | 19.60 | ↓$0.22 (-1.13%) | 19.50 | 19.99 | 5.96M |
| 2025-12-22 | 19.82 | 19.95 | ↑$0.13 (0.66%) | 19.68 | 20.52 | 14.22M |
| 2025-12-19 | 19.22 | 19.42 | ↑$0.20 (1.04%) | 18.75 | 19.53 | 17.03M |
| 2025-12-18 | 19.59 | 19.86 | ↑$0.27 (1.38%) | 19.55 | 20.11 | 13.36M |
| 2025-12-17 | 19.22 | 19.18 | ↓$0.04 (-0.21%) | 19.10 | 19.68 | 10.55M |
| 2025-12-16 | 19.12 | 19.19 | ↑$0.07 (0.37%) | 18.90 | 19.46 | 9.79M |
| 2025-12-15 | 20.19 | 19.12 | ↓$1.07 (-5.30%) | 18.61 | 20.21 | 20.47M |
| 2025-12-12 | 20.53 | 20.37 | ↓$0.16 (-0.78%) | 20.21 | 20.75 | 9.28M |
| 2025-12-11 | 20.13 | 20.52 | ↑$0.39 (1.94%) | 19.88 | 20.62 | 14.25M |
| 2025-12-10 | 21.53 | 20.32 | ↓$1.21 (-5.62%) | 19.78 | 21.74 | 21.76M |
| 2025-12-09 | 22.15 | 21.78 | ↓$0.37 (-1.67%) | 21.75 | 22.49 | 9.77M |
| 2025-12-08 | 22.97 | 22.49 | ↓$0.48 (-2.09%) | 22.47 | 23.25 | 12.34M |
| 2025-12-05 | 22.50 | 22.97 | ↑$0.47 (2.09%) | 22.44 | 23.33 | 11.88M |
| 2025-12-04 | 22.40 | 22.52 | ↑$0.13 (0.56%) | 21.91 | 22.61 | 9.31M |
| 2025-12-03 | 22.53 | 22.33 | ↓$0.20 (-0.89%) | 22.21 | 22.88 | 10.17M |
| 2025-12-02 | 21.60 | 22.24 | ↑$0.64 (2.96%) | 21.55 | 22.61 | 13.11M |
| 2025-12-01 | 20.81 | 21.44 | ↑$0.64 (3.05%) | 20.68 | 21.83 | 14.53M |
| 2025-11-28 | 20.25 | 21.03 | ↑$0.78 (3.85%) | 20.15 | 21.16 | 6.81M |
| 2025-11-26 | 19.78 | 20.16 | ↑$0.38 (1.92%) | 19.72 | 20.74 | 13.89M |
| 2025-11-25 | 19.78 | 19.63 | ↓$0.15 (-0.76%) | 19.31 | 19.78 | 10.83M |
| 2025-11-24 | 20.10 | 19.86 | ↓$0.24 (-1.19%) | 19.84 | 20.60 | 11.26M |
| 2025-11-21 | 19.71 | 19.78 | ↑$0.07 (0.36%) | 18.85 | 20.01 | 19.13M |
| 2025-11-20 | 21.52 | 19.76 | ↓$1.76 (-8.18%) | 19.67 | 21.81 | 20.80M |
| 2025-11-19 | 21.65 | 21.21 | ↓$0.44 (-2.03%) | 20.92 | 21.98 | 10.96M |
| 2025-11-18 | 21.34 | 21.70 | ↑$0.36 (1.71%) | 21.25 | 21.95 | 16.04M |
| 2025-11-17 | 22.93 | 21.58 | ↓$1.35 (-5.89%) | 21.41 | 23.00 | 18.12M |
| 2025-11-14 | 23.05 | 23.14 | ↑$0.09 (0.39%) | 22.67 | 23.73 | 14.85M |
| 2025-11-13 | 24.48 | 23.80 | ↓$0.68 (-2.78%) | 23.34 | 24.59 | 19.86M |
| 2025-11-12 | 24.46 | 24.57 | ↑$0.12 (0.47%) | 24.30 | 25.54 | 26.93M |
Create an account or log in to view more rows.
$LYFT added!
$LYFT oh my!
$LYFT hi hi
$LYFT how much did you make this past week?
$LYFT added
$LYFT This is how I feel everyday holding this gem.
$LYFT the future is so bright .. I gotta wear shades..
$LYFT going green
$LYFT must buyyy
$LYFT LETS GOOOOOOOO!!!!!!!