Lyft, Inc. - Class A Common Stock (LYFT)

Historical Prices For Lyft, Inc. - Class A Common Stock (LYFT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.03	11.21	10.38	10.89	19,200,196	10.89
4/03/2025	11.91	11.98	11.31	11.48	22,173,809	11.48
4/02/2025	12.06	13.00	12.03	12.95	21,125,388	12.95
4/01/2025	11.85	12.27	11.76	12.23	15,934,710	12.23
3/31/2025	11.35	11.96	11.11	11.87	14,918,048	11.87
3/28/2025	12.07	12.11	11.46	11.57	14,195,051	11.57
3/27/2025	12.12	12.57	12.04	12.14	11,759,182	12.14
3/26/2025	12.52	12.64	12.07	12.27	19,227,627	12.27
3/25/2025	12.26	13.20	12.18	12.49	39,066,241	12.49
3/24/2025	12.23	12.34	12.01	12.22	14,362,870	12.22
3/21/2025	11.56	12.05	11.39	11.98	38,652,445	11.98
3/20/2025	11.64	12.10	11.57	11.75	13,418,075	11.75
3/19/2025	11.53	11.91	11.50	11.72	11,695,986	11.72
3/18/2025	11.95	11.96	11.45	11.53	10,350,214	11.53
3/17/2025	11.98	12.27	11.86	12.03	12,453,304	12.03
3/14/2025	11.51	12.11	11.48	11.92	14,573,521	11.92
3/13/2025	11.60	11.71	11.27	11.27	12,931,240	11.27
3/12/2025	11.75	11.81	11.37	11.61	15,616,146	11.61
3/11/2025	11.44	11.73	11.12	11.43	19,197,963	11.43
3/10/2025	12.19	12.23	11.30	11.48	22,414,810	11.48
3/07/2025	11.99	12.59	11.85	12.41	15,730,959	12.41
3/06/2025	12.14	12.49	11.94	12.08	15,007,064	12.08
3/05/2025	12.47	12.59	12.00	12.36	16,181,848	12.36
3/04/2025	12.28	12.79	11.72	12.41	20,710,196	12.41
3/03/2025	13.50	13.51	12.54	12.66	17,576,344	12.66
2/28/2025	12.87	13.61	12.78	13.34	16,081,692	13.34
2/27/2025	12.97	14.03	12.80	13.02	37,470,683	13.02
2/26/2025	12.82	13.13	12.51	12.82	13,467,950	12.82
2/25/2025	12.72	12.86	12.17	12.74	18,314,789	12.74
2/24/2025	13.03	13.11	12.46	12.72	19,870,425	12.72
2/21/2025	13.51	13.54	13.01	13.05	16,867,275	13.05
2/20/2025	13.37	13.61	13.34	13.46	16,995,743	13.46
2/19/2025	13.92	13.93	13.22	13.39	23,906,740	13.39
2/18/2025	13.41	14.43	13.41	14.01	29,366,419	14.01
2/14/2025	13.45	13.54	13.05	13.43	22,337,624	13.43
2/13/2025	13.32	13.48	12.79	13.47	29,264,160	13.47
2/12/2025	12.28	14.19	12.06	13.25	88,225,108	13.25
2/11/2025	15.27	15.35	14.20	14.39	57,601,400	14.39
2/10/2025	14.89	15.19	14.54	15.12	28,502,122	15.12
2/07/2025	14.10	14.75	14.02	14.17	20,423,427	14.17
2/06/2025	13.63	14.14	13.60	14.07	15,104,635	14.07
2/05/2025	13.57	13.97	13.23	13.42	22,607,571	13.42
2/04/2025	13.91	14.17	13.69	14.07	13,723,733	14.07
2/03/2025	13.04	13.89	12.96	13.81	15,428,241	13.81
1/31/2025	13.63	13.85	13.33	13.54	11,616,885	13.54
1/30/2025	13.02	13.63	12.78	13.56	17,344,336	13.56
1/29/2025	13.92	13.92	13.22	13.43	14,376,357	13.43
1/28/2025	13.84	14.18	13.25	13.96	20,734,388	13.96
1/27/2025	13.60	13.96	13.47	13.86	10,683,238	13.86
1/24/2025	13.63	14.05	13.61	13.80	9,070,337	13.80
1/23/2025	13.31	13.67	13.11	13.60	10,570,435	13.60
1/22/2025	13.77	13.89	13.38	13.42	14,086,026	13.42
1/21/2025	13.62	13.84	13.43	13.67	10,335,073	13.67
1/17/2025	13.75	13.79	13.38	13.41	13,932,528	13.41
1/16/2025	13.35	13.72	13.15	13.60	14,778,976	13.60
1/15/2025	13.33	13.62	13.28	13.40	13,004,454	13.40
1/14/2025	13.24	13.30	12.85	12.97	9,386,096	12.97
1/13/2025	12.79	13.04	12.58	12.99	16,845,840	12.99
1/10/2025	13.06	13.29	12.77	12.98	18,895,352	12.98
1/08/2025	14.13	14.13	13.24	13.36	16,543,620	13.36
1/07/2025	14.58	14.66	14.17	14.32	13,846,214	14.32
1/06/2025	14.82	14.88	14.34	14.39	12,589,587	14.39