LYFT Inc (LYFT) Historical Stock Data
11.87 ↑0.30 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYFT is down -0.21% a day on average. There have been 16 days where LYFT Inc closed green and 14 days where LYFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 11.35 | 11.87 | ↑$0.52 (4.58%) | 11.11 | 11.96 | 14.92M |
| 2025-03-28 | 12.07 | 11.57 | ↓$0.50 (-4.14%) | 11.46 | 12.11 | 14.19M |
| 2025-03-27 | 12.12 | 12.14 | ↑$0.03 (0.21%) | 12.04 | 12.57 | 11.75M |
| 2025-03-26 | 12.52 | 12.27 | ↓$0.25 (-2.00%) | 12.07 | 12.64 | 19.23M |
| 2025-03-25 | 12.26 | 12.49 | ↑$0.23 (1.88%) | 12.18 | 13.20 | 39.07M |
| 2025-03-24 | 12.24 | 12.22 | ↓$0.01 (-0.12%) | 12.01 | 12.34 | 14.36M |
| 2025-03-21 | 11.56 | 11.98 | ↑$0.42 (3.63%) | 11.39 | 12.05 | 38.65M |
| 2025-03-20 | 11.64 | 11.75 | ↑$0.11 (0.95%) | 11.57 | 12.10 | 13.43M |
| 2025-03-19 | 11.53 | 11.72 | ↑$0.19 (1.65%) | 11.50 | 11.91 | 11.70M |
| 2025-03-18 | 11.95 | 11.53 | ↓$0.42 (-3.51%) | 11.45 | 11.96 | 10.34M |
| 2025-03-17 | 11.98 | 12.03 | ↑$0.05 (0.42%) | 11.86 | 12.27 | 12.45M |
| 2025-03-14 | 11.51 | 11.92 | ↑$0.41 (3.56%) | 11.48 | 12.11 | 14.57M |
| 2025-03-13 | 11.61 | 11.27 | ↓$0.34 (-2.89%) | 11.27 | 11.71 | 12.94M |
| 2025-03-12 | 11.75 | 11.61 | ↓$0.14 (-1.19%) | 11.37 | 11.81 | 15.63M |
| 2025-03-11 | 11.44 | 11.43 | ↓$0.01 (-0.09%) | 11.12 | 11.73 | 19.20M |
| 2025-03-10 | 12.19 | 11.48 | ↓$0.71 (-5.82%) | 11.30 | 12.23 | 22.45M |
| 2025-03-07 | 11.99 | 12.41 | ↑$0.42 (3.50%) | 11.85 | 12.59 | 15.73M |
| 2025-03-06 | 12.14 | 12.08 | ↓$0.06 (-0.49%) | 11.94 | 12.49 | 15.02M |
| 2025-03-05 | 12.48 | 12.36 | ↓$0.12 (-0.92%) | 12.00 | 12.59 | 16.18M |
| 2025-03-04 | 12.28 | 12.41 | ↑$0.13 (1.06%) | 11.72 | 12.79 | 20.72M |
| 2025-03-03 | 13.50 | 12.66 | ↓$0.84 (-6.22%) | 12.54 | 13.51 | 17.58M |
| 2025-02-28 | 12.87 | 13.34 | ↑$0.47 (3.65%) | 12.78 | 13.61 | 16.07M |
| 2025-02-27 | 12.97 | 13.02 | ↑$0.05 (0.39%) | 12.80 | 14.03 | 37.48M |
| 2025-02-26 | 12.82 | 12.82 | ↑$0.00 (0.00%) | 12.51 | 13.13 | 13.48M |
| 2025-02-25 | 12.72 | 12.74 | ↑$0.02 (0.16%) | 12.17 | 12.86 | 18.33M |
| 2025-02-24 | 13.03 | 12.72 | ↓$0.31 (-2.38%) | 12.46 | 13.11 | 19.88M |
| 2025-02-21 | 13.51 | 13.05 | ↓$0.46 (-3.40%) | 13.01 | 13.54 | 16.85M |
| 2025-02-20 | 13.37 | 13.46 | ↑$0.09 (0.67%) | 13.34 | 13.61 | 16.98M |
| 2025-02-19 | 13.92 | 13.39 | ↓$0.53 (-3.81%) | 13.22 | 13.93 | 23.91M |
| 2025-02-18 | 13.41 | 14.01 | ↑$0.60 (4.47%) | 13.41 | 14.43 | 29.38M |
Create an account or log in to view more rows.
$LYFT going green
$LYFT must buyyy
$LYFT LETS GOOOOOOOO!!!!!!!
$LYFT the price is wrong
$LYFT Awaiting buy signal..
$LYFT call the SEC
$LYFT Let’s goooo
$LYFT how low can she go
$LYFT the future is so bright .. I gotta wear shades..
$LYFT just go up