Skip to main content
LYFT logo

Lyft, Inc.

LYFTNASDAQTechnologySoftware - Application

$17.06Today:- (-)1Y −15.26%

As of Oct 26, 2026 close

Market cap
$6.59B
P/E (TTM)
2.30
Forward P/E
1.23
Dividend yield
-
52-week range
$12.46$25.54
Volume (live)
-
Avg. volume (3M)
9.63M

Lyft (LYFT) Historical Stock Prices

Analyze Lyft (LYFT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lyft (LYFT) Interactive Price Chart

Interactive historical price chart showing Lyft stock price movements and trends across multiple time periods.

Loading chart...

LYFT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LYFT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.9217.2216.6817.0617.0612.10M
Oct 23, 202617.2317.3816.8116.9416.946.64M
Oct 22, 202616.6917.5416.6517.4317.4310.74M
Oct 21, 202617.2317.3516.7916.7916.7910.96M
Oct 20, 202616.9017.4816.8717.2517.259.22M
Oct 19, 202616.7017.1016.5416.9916.9910.02M
Oct 16, 202617.1717.2716.4816.8216.829.41M
Oct 15, 202616.4017.1916.4017.1617.1611.27M
Oct 14, 202616.2316.5915.9316.4816.4812.75M
Oct 13, 202616.0316.5215.9816.3816.3812.31M
Oct 12, 202616.3016.3415.7416.1116.1110.63M
Oct 9, 202616.0816.4616.0316.2216.227.96M
Oct 8, 202615.5116.1915.4916.1316.1313.51M
Oct 7, 202615.5515.7615.4015.6015.609.74M
Oct 6, 202615.8515.9315.5315.7615.767.76M
Oct 5, 202615.4515.8015.4415.7315.7311.47M
Oct 2, 202615.3215.5215.1515.4615.468.25M
Oct 1, 202615.0115.2214.7715.2115.217.71M
Sep 30, 202615.2115.3214.9215.0115.017.97M
Sep 29, 202615.0015.3414.8915.0715.078.59M
Sep 28, 202614.7314.9114.4514.8814.886.83M
Sep 25, 202614.8415.0414.7314.8714.875.13M
Sep 24, 202614.7714.9314.4614.7514.757.78M
Sep 23, 202614.9214.9814.5714.7714.778.91M
Sep 22, 202615.5615.6014.8414.9014.9010.24M
Sep 21, 202615.2015.4215.0715.2715.277.73M
Sep 18, 202615.4015.5015.0715.1015.1015.10M
Sep 17, 202615.4315.5415.0715.5015.508.97M
Sep 16, 202615.6615.8815.4315.6915.698.19M
Sep 15, 202615.6815.9615.5015.6915.6910.88M
Sep 14, 202615.4615.9215.4215.9015.909.77M
Sep 11, 202615.1415.3414.9415.3215.328.86M
Sep 10, 202614.7115.1814.5415.0215.029.15M
Sep 9, 202615.7715.8114.8814.9014.9017.40M
Sep 8, 202616.6016.6415.9516.2416.2415.63M
Sep 4, 202617.3217.4716.6916.7216.729.08M
Sep 3, 202617.5417.9817.2017.2817.288.79M
Sep 2, 202616.8217.4416.7117.3517.358.99M
Sep 1, 202616.5717.0416.5416.7716.7710.26M
Aug 31, 202617.4917.7216.8516.9016.909.89M
Aug 28, 202617.3817.8817.3817.7017.708.96M
Aug 27, 202617.3417.5217.0217.3517.356.77M
Aug 26, 202617.6817.8017.0717.3917.3914.07M
Aug 25, 202617.6817.9717.3617.6517.6510.39M
Aug 24, 202617.4717.8717.3517.6817.689.51M
Aug 21, 202617.4517.6617.1717.4717.478.61M
Aug 20, 202617.2517.6917.0417.4017.409.50M
Aug 19, 202616.8817.8016.8217.4317.4312.41M
Aug 18, 202617.0717.5116.8416.9316.937.51M
Aug 17, 202617.4717.5817.1417.2217.226.03M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.