LYFT - Lyft, Inc.
14.42
-0.530 -3.675%
Share volume: 22,158,907
Last Updated: 04-20-2026
Business Services/Services – Misc. Business Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$14.95
-0.53
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $14.68 | $14.68 | $14.69 | $14.69 | $14.18 | $14.18 | $14.42 | $14.42 | 22,158,907 | $22,158,907.00 |
| 04-17-2026 | $15.00 | $15.00 | $15.34 | $15.34 | $14.77 | $14.77 | $14.95 | $14.95 | 12,294,509 | $12,294,509.00 |
| 04-16-2026 | $14.71 | $14.71 | $14.99 | $14.99 | $14.67 | $14.67 | $14.72 | $14.72 | 11,669,629 | $11,669,629.00 |
| 04-15-2026 | $13.85 | $13.85 | $14.79 | $14.79 | $13.83 | $13.83 | $14.66 | $14.66 | 17,498,891 | $17,498,891.00 |
| 04-14-2026 | $13.63 | $13.63 | $13.96 | $13.96 | $13.53 | $13.53 | $13.71 | $13.71 | 11,768,835 | $11,768,835.00 |
| 04-13-2026 | $13.15 | $13.15 | $13.60 | $13.60 | $12.91 | $12.91 | $13.60 | $13.60 | 13,619,368 | $13,619,368.00 |
| 04-10-2026 | $13.37 | $13.37 | $13.58 | $13.58 | $13.11 | $13.11 | $13.23 | $13.23 | 9,894,237 | $9,894,237.00 |
| 04-09-2026 | $13.46 | $13.46 | $13.58 | $13.58 | $13.17 | $13.17 | $13.22 | $13.22 | 14,050,830 | $14,050,830.00 |
| 04-08-2026 | $14.25 | $14.25 | $14.40 | $14.40 | $13.20 | $13.20 | $13.46 | $13.46 | 16,686,341 | $16,686,341.00 |
| 04-07-2026 | $13.55 | $13.55 | $14.12 | $14.12 | $13.54 | $13.54 | $13.77 | $13.77 | 13,588,288 | $13,588,288.00 |