LYFT - Lyft, Inc.
13.18
-0.660 -5.008%
Share volume: 19,741,176
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$13.84
-0.66
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $13.80 | $13.80 | $14.09 | $14.09 | $13.13 | $13.13 | $13.18 | $13.18 | 19,741,176 | $19,741,176.00 |
| 03-04-2026 | $13.42 | $13.42 | $13.86 | $13.86 | $13.21 | $13.21 | $13.84 | $13.84 | 20,907,279 | $20,907,279.00 |
| 03-03-2026 | $13.61 | $13.61 | $13.93 | $13.93 | $12.83 | $12.83 | $13.21 | $13.21 | 24,698,546 | $24,698,546.00 |
| 03-02-2026 | $13.46 | $13.46 | $13.87 | $13.87 | $13.34 | $13.34 | $13.73 | $13.73 | 13,832,636 | $13,832,636.00 |
| 02-27-2026 | $13.89 | $13.89 | $13.96 | $13.96 | $13.74 | $13.74 | $13.84 | $13.84 | 15,573,448 | $15,573,448.00 |
| 02-26-2026 | $13.49 | $13.49 | $14.14 | $14.14 | $13.48 | $13.48 | $14.10 | $14.10 | 16,320,735 | $16,320,735.00 |
| 02-25-2026 | $13.53 | $13.53 | $13.58 | $13.58 | $13.16 | $13.16 | $13.40 | $13.40 | 16,062,252 | $16,062,252.00 |
| 02-24-2026 | $13.20 | $13.20 | $13.68 | $13.68 | $13.14 | $13.14 | $13.53 | $13.53 | 14,060,629 | $14,060,629.00 |
| 02-23-2026 | $13.70 | $13.70 | $13.75 | $13.75 | $13.17 | $13.17 | $13.29 | $13.29 | 16,771,408 | $16,771,408.00 |
| 02-20-2026 | $13.70 | $13.70 | $14.02 | $14.02 | $13.59 | $13.59 | $13.95 | $13.95 | 15,742,491 | $15,742,491.00 |