Price alert —
Loading…
Sign in to get a one-time email the moment LYFT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $15.75 | $15.96 | $15.39 | $15.52 | 9.6M |
| 2026-07-16 | $16.37 | $16.52 | $15.81 | $15.98 | 8.3M |
| 2026-07-15 | $15.75 | $16.41 | $15.60 | $16.23 | 11.8M |
| 2026-07-14 | $15.57 | $15.74 | $15.37 | $15.61 | 8.3M |
| 2026-07-13 | $15.74 | $16.06 | $15.54 | $15.67 | 8.4M |
| 2026-07-10 | $15.88 | $16.18 | $15.52 | $15.61 | 8.8M |
| 2026-07-09 | $15.05 | $15.77 | $14.98 | $15.74 | 9.4M |
| 2026-07-08 | $15.34 | $15.51 | $14.85 | $15.17 | 10.2M |
| 2026-07-07 | $15.53 | $15.88 | $15.36 | $15.44 | 11.4M |
| 2026-07-06 | $15.40 | $15.73 | $15.21 | $15.39 | 11.5M |
| 2026-07-02 | $14.86 | $15.39 | $14.73 | $15.37 | 8.8M |
| 2026-07-01 | $14.80 | $15.11 | $14.74 | $14.83 | 11.1M |
| 2026-06-30 | $15.19 | $15.51 | $14.59 | $14.61 | 13.3M |
| 2026-06-29 | $14.41 | $15.31 | $14.41 | $15.25 | 21.3M |
| 2026-06-26 | $14.00 | $14.58 | $14.00 | $14.27 | 14.4M |
| 2026-06-25 | $14.66 | $14.80 | $14.01 | $14.08 | 12.0M |
| 2026-06-24 | $13.87 | $14.78 | $13.86 | $14.40 | 16.1M |
| 2026-06-23 | $14.22 | $14.33 | $13.77 | $13.82 | 11.4M |
| 2026-06-22 | $14.28 | $14.67 | $14.10 | $14.22 | 15.1M |
| 2026-06-18 | $14.19 | $14.51 | $14.16 | $14.28 | 20.4M |
| 2026-06-17 | $14.60 | $14.72 | $14.06 | $14.15 | 17.7M |
| 2026-06-16 | $14.30 | $14.48 | $14.20 | $14.28 | 14.3M |
| 2026-06-15 | $13.80 | $14.46 | $13.77 | $14.24 | 13.1M |
| 2026-06-12 | $13.70 | $13.84 | $13.48 | $13.54 | 10.6M |
| 2026-06-11 | $13.40 | $13.76 | $13.16 | $13.71 | 11.7M |
| 2026-06-10 | $13.74 | $14.02 | $13.38 | $13.39 | 9.7M |
| 2026-06-09 | $14.04 | $14.32 | $13.65 | $13.87 | 12.7M |
| 2026-06-08 | $13.67 | $14.17 | $13.58 | $14.02 | 11.3M |
| 2026-06-05 | $14.07 | $14.27 | $13.53 | $13.65 | 9.4M |
| 2026-06-04 | $14.26 | $14.62 | $14.06 | $14.12 | 12.5M |
| 2026-06-03 | $14.07 | $14.12 | $13.77 | $14.09 | 10.4M |
| 2026-06-02 | $14.57 | $14.60 | $13.99 | $14.11 | 16.0M |
| 2026-06-01 | $14.35 | $15.28 | $14.15 | $14.86 | 29.3M |
| 2026-05-29 | $13.83 | $14.23 | $13.72 | $14.11 | 14.7M |
| 2026-05-28 | $13.58 | $13.98 | $13.38 | $13.82 | 10.4M |
| 2026-05-27 | $13.61 | $13.96 | $13.57 | $13.70 | 10.2M |
| 2026-05-26 | $13.81 | $13.98 | $13.55 | $13.58 | 13.4M |
| 2026-05-22 | $13.45 | $13.93 | $13.44 | $13.90 | 15.6M |
| 2026-05-21 | $13.22 | $13.60 | $13.02 | $13.48 | 16.8M |
| 2026-05-20 | $13.16 | $13.44 | $12.80 | $13.35 | 18.3M |
| 2026-05-19 | $13.44 | $13.67 | $13.07 | $13.18 | 15.1M |
| 2026-05-18 | $12.90 | $13.69 | $12.84 | $13.37 | 19.9M |
| 2026-05-15 | $12.93 | $13.05 | $12.76 | $12.97 | 17.6M |
| 2026-05-14 | $13.65 | $13.69 | $13.00 | $13.05 | 22.0M |
| 2026-05-13 | $13.88 | $13.89 | $13.40 | $13.68 | 13.5M |
| 2026-05-12 | $13.99 | $13.99 | $13.29 | $13.88 | 14.3M |
| 2026-05-11 | $14.31 | $14.84 | $13.83 | $13.87 | 15.8M |
| 2026-05-08 | $14.11 | $14.63 | $13.80 | $14.35 | 28.6M |
| 2026-05-07 | $14.41 | $14.60 | $14.01 | $14.16 | 22.9M |
| 2026-05-06 | $14.40 | $14.63 | $14.15 | $14.23 | 16.4M |
| 2026-05-05 | $14.10 | $14.28 | $14.01 | $14.09 | 14.2M |
| 2026-05-04 | $14.41 | $14.59 | $14.00 | $14.06 | 13.8M |
| 2026-05-01 | $14.32 | $14.49 | $14.19 | $14.42 | 12.7M |
| 2026-04-30 | $14.43 | $14.43 | $13.93 | $14.15 | 10.8M |
| 2026-04-29 | $14.10 | $14.40 | $13.85 | $14.34 | 12.6M |
| 2026-04-28 | $14.45 | $14.67 | $14.16 | $14.22 | 7.6M |
| 2026-04-27 | $14.28 | $14.73 | $14.26 | $14.49 | 10.9M |
| 2026-04-24 | $14.13 | $14.32 | $13.86 | $14.24 | 10.4M |
| 2026-04-23 | $14.41 | $14.52 | $13.88 | $14.03 | 9.9M |
| 2026-04-22 | $14.97 | $14.98 | $14.27 | $14.44 | 11.1M |
| 2026-04-21 | $14.50 | $15.09 | $14.43 | $14.75 | 14.8M |
| 2026-04-20 | $14.68 | $14.69 | $14.18 | $14.42 | 22.3M |
| 2026-04-17 | $15.00 | $15.34 | $14.77 | $14.95 | 12.3M |
| 2026-04-16 | $14.71 | $14.99 | $14.66 | $14.72 | 11.7M |
| 2026-04-15 | $13.85 | $14.79 | $13.83 | $14.66 | 17.5M |
| 2026-04-14 | $13.63 | $13.96 | $13.53 | $13.71 | 11.8M |
| 2026-04-13 | $13.15 | $13.60 | $12.91 | $13.60 | 13.6M |
| 2026-04-10 | $13.37 | $13.58 | $13.11 | $13.23 | 9.9M |
| 2026-04-09 | $13.45 | $13.58 | $13.17 | $13.22 | 14.1M |
| 2026-04-08 | $14.25 | $14.40 | $13.20 | $13.46 | 16.7M |
| 2026-04-07 | $13.55 | $14.11 | $13.53 | $13.77 | 13.6M |
| 2026-04-06 | $13.32 | $13.83 | $13.31 | $13.70 | 10.0M |
| 2026-04-02 | $13.03 | $13.43 | $12.84 | $13.34 | 9.4M |
| 2026-04-01 | $13.41 | $13.55 | $13.04 | $13.29 | 12.3M |
| 2026-03-31 | $12.79 | $13.38 | $12.62 | $13.30 | 18.0M |
| 2026-03-30 | $12.82 | $12.90 | $12.46 | $12.65 | 12.1M |
| 2026-03-27 | $12.88 | $12.94 | $12.48 | $12.86 | 14.0M |
| 2026-03-26 | $13.09 | $13.41 | $12.98 | $12.99 | 12.9M |
| 2026-03-25 | $13.37 | $13.57 | $13.08 | $13.26 | 10.1M |
| 2026-03-24 | $13.17 | $13.27 | $13.00 | $13.16 | 13.7M |
| 2026-03-23 | $13.68 | $13.75 | $13.12 | $13.34 | 16.1M |
| 2026-03-20 | $13.27 | $13.68 | $13.05 | $13.47 | 84.2M |
| 2026-03-19 | $13.20 | $13.60 | $13.15 | $13.38 | 13.3M |
| 2026-03-18 | $13.89 | $13.99 | $13.46 | $13.46 | 14.5M |
| 2026-03-17 | $14.04 | $14.34 | $13.91 | $14.04 | 19.1M |
| 2026-03-16 | $13.25 | $13.70 | $13.23 | $13.55 | 18.6M |
| 2026-03-13 | $12.98 | $13.24 | $12.94 | $13.07 | 14.8M |
| 2026-03-12 | $13.23 | $13.48 | $12.89 | $12.95 | 15.0M |
| 2026-03-11 | $13.41 | $13.62 | $13.12 | $13.31 | 12.8M |
| 2026-03-10 | $13.73 | $13.84 | $13.24 | $13.25 | 16.4M |
| 2026-03-09 | $13.34 | $13.85 | $13.16 | $13.76 | 23.0M |
| 2026-03-06 | $13.00 | $13.30 | $12.97 | $13.25 | 10.9M |
| 2026-03-05 | $13.80 | $14.09 | $13.13 | $13.18 | 20.1M |
| 2026-03-04 | $13.41 | $13.86 | $13.20 | $13.84 | 20.9M |
| 2026-03-03 | $13.60 | $13.93 | $12.83 | $13.21 | 24.7M |
| 2026-03-02 | $13.46 | $13.87 | $13.34 | $13.73 | 13.8M |
| 2026-02-27 | $13.89 | $13.96 | $13.74 | $13.84 | 15.6M |
| 2026-02-26 | $13.49 | $14.14 | $13.48 | $14.10 | 16.3M |
| 2026-02-25 | $13.53 | $13.58 | $13.16 | $13.40 | 16.1M |
| 2026-02-24 | $13.20 | $13.68 | $13.14 | $13.53 | 14.1M |
| 2026-02-23 | $13.70 | $13.75 | $13.16 | $13.29 | 16.8M |
| 2026-02-20 | $13.70 | $14.02 | $13.59 | $13.95 | 15.7M |
| 2026-02-19 | $13.80 | $14.02 | $13.60 | $13.90 | 15.2M |
| 2026-02-18 | $13.40 | $13.87 | $13.29 | $13.71 | 17.5M |
| 2026-02-17 | $13.23 | $13.44 | $13.07 | $13.30 | 16.8M |
| 2026-02-13 | $13.21 | $13.46 | $13.05 | $13.27 | 22.9M |
| 2026-02-12 | $13.98 | $14.10 | $12.93 | $13.05 | 30.6M |
| 2026-02-11 | $14.22 | $15.10 | $13.88 | $13.99 | 74.3M |
| 2026-02-10 | $16.60 | $17.10 | $16.50 | $16.85 | 35.2M |
| 2026-02-09 | $16.43 | $16.90 | $16.41 | $16.61 | 17.8M |
| 2026-02-06 | $15.84 | $16.56 | $15.81 | $16.46 | 17.4M |
| 2026-02-05 | $16.00 | $16.33 | $15.68 | $15.84 | 16.7M |
| 2026-02-04 | $16.70 | $16.73 | $15.89 | $16.16 | 19.2M |
| 2026-02-03 | $17.36 | $17.36 | $16.44 | $16.76 | 17.9M |
| 2026-02-02 | $16.85 | $17.47 | $16.60 | $17.26 | 12.7M |
| 2026-01-30 | $17.67 | $17.69 | $16.72 | $16.87 | 14.5M |
| 2026-01-29 | $17.20 | $18.07 | $17.14 | $17.75 | 16.3M |
| 2026-01-28 | $17.73 | $17.75 | $17.16 | $17.20 | 12.4M |
| 2026-01-27 | $18.12 | $18.12 | $17.51 | $17.54 | 9.5M |
| 2026-01-26 | $18.01 | $18.29 | $17.88 | $17.98 | 12.7M |
| 2026-01-23 | $18.16 | $18.43 | $17.51 | $17.90 | 13.7M |
| 2026-01-22 | $18.62 | $18.99 | $17.81 | $18.20 | 18.2M |
| 2026-01-21 | $18.40 | $18.65 | $18.10 | $18.49 | 11.6M |
| 2026-01-20 | $18.08 | $18.37 | $17.80 | $18.20 | 10.4M |