MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LYFT — Lyft, Inc. Class A Common Stock
NasdaqLyft, Inc. Class A Common Stock
$15.76
+0.03(+0.19%)
- O
- 15.85
- H
- 15.93
- L
- 15.53
- V
- 7.68M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.76
Period Return+30.68%
Period High$25.54
Period Low$11.40
Avg Daily Volume15.82M
Total Trading Days365
LYFT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.85 | $15.93 | $15.53 | $15.76 | +$0.03 | +0.19% | 7,675,166 | $15.70 | $15.53 $15.93 |
| Oct 5, 2026 | $15.45 | $15.80 | $15.44 | $15.73 | +$0.27 | +1.75% | 11,471,548 | $15.66 | $15.44 $15.80 |
| Oct 2, 2026 | $15.32 | $15.52 | $15.15 | $15.46 | +$0.25 | +1.64% | 8,248,475 | $15.37 | $15.15 $15.52 |
| Oct 1, 2026 | $15.01 | $15.22 | $14.77 | $15.21 | +$0.20 | +1.33% | 7,712,659 | $15.07 | $14.77 $15.22 |
| Sep 30, 2026 | $15.21 | $15.33 | $14.92 | $15.01 | $-0.06 | -0.40% | 7,965,842 | $15.07 | $14.92 $15.33 |
| Sep 29, 2026 | $15.00 | $15.34 | $14.90 | $15.07 | +$0.19 | +1.28% | 8,590,086 | $15.10 | $14.90 $15.34 |
| Sep 28, 2026 | $14.73 | $14.91 | $14.45 | $14.88 | +$0.02 | +0.10% | 6,825,397 | $14.78 | $14.45 $14.91 |
| Sep 25, 2026 | $14.84 | $15.04 | $14.73 | $14.87 | +$0.12 | +0.78% | 5,132,792 | $14.91 | $14.73 $15.04 |
| Sep 24, 2026 | $14.77 | $14.93 | $14.46 | $14.75 | $-0.02 | -0.14% | 7,780,948 | $14.66 | $14.46 $14.93 |
| Sep 23, 2026 | $14.92 | $14.99 | $14.57 | $14.77 | $-0.13 | -0.87% | 8,914,576 | $14.78 | $14.57 $14.99 |
| Sep 22, 2026 | $15.56 | $15.60 | $14.84 | $14.90 | $-0.37 | -2.42% | 10,235,158 | $14.97 | $14.84 $15.60 |
| Sep 21, 2026 | $15.20 | $15.42 | $15.07 | $15.27 | +$0.17 | +1.13% | 7,734,944 | $15.25 | $15.07 $15.42 |
| Sep 18, 2026 | $15.40 | $15.50 | $15.08 | $15.10 | $-0.40 | -2.58% | 15,101,107 | $15.16 | $15.08 $15.50 |
| Sep 17, 2026 | $15.43 | $15.55 | $15.07 | $15.50 | $-0.19 | -1.21% | 8,970,374 | $15.40 | $15.07 $15.55 |
| Sep 16, 2026 | $15.66 | $15.88 | $15.43 | $15.69 | +$0.00 | +0.00% | 9,011,881 | $15.68 | $15.43 $15.88 |
| Sep 15, 2026 | $15.68 | $15.97 | $15.50 | $15.69 | $-0.21 | -1.32% | 10,665,530 | $15.73 | $15.50 $15.97 |
| Sep 14, 2026 | $15.46 | $15.92 | $15.42 | $15.90 | +$0.58 | +3.79% | 9,533,299 | $15.76 | $15.42 $15.92 |
| Sep 11, 2026 | $15.14 | $15.34 | $14.94 | $15.32 | +$0.30 | +2.00% | 8,868,341 | $15.17 | $14.94 $15.34 |
| Sep 10, 2026 | $14.71 | $15.18 | $14.54 | $15.02 | +$0.12 | +0.81% | 9,148,508 | $14.95 | $14.54 $15.18 |
| Sep 9, 2026 | $15.77 | $15.82 | $14.88 | $14.90 | $-1.34 | -8.25% | 17,398,832 | $15.25 | $14.88 $15.82 |
| Sep 8, 2026 | $16.60 | $16.64 | $15.95 | $16.24 | $-0.48 | -2.87% | 15,625,773 | $16.16 | $15.95 $16.64 |
| Sep 4, 2026 | $17.32 | $17.47 | $16.69 | $16.72 | $-0.56 | -3.24% | 9,083,555 | $16.94 | $16.69 $17.47 |
| Sep 3, 2026 | $17.54 | $17.98 | $17.20 | $17.28 | $-0.07 | -0.40% | 8,794,874 | $17.41 | $17.20 $17.98 |
| Sep 2, 2026 | $16.82 | $17.44 | $16.71 | $17.35 | +$0.58 | +3.46% | 8,973,754 | $17.26 | $16.71 $17.44 |
| Sep 1, 2026 | $16.57 | $17.04 | $16.54 | $16.77 | $-0.13 | -0.77% | 10,264,635 | $16.77 | $16.54 $17.04 |
| Aug 31, 2026 | $17.49 | $17.72 | $16.85 | $16.90 | $-0.80 | -4.52% | 9,890,149 | $17.03 | $16.85 $17.72 |
| Aug 28, 2026 | $17.38 | $17.88 | $17.38 | $17.70 | +$0.35 | +2.02% | 8,955,048 | $17.71 | $17.38 $17.88 |
| Aug 27, 2026 | $17.34 | $17.53 | $17.02 | $17.35 | $-0.04 | -0.23% | 6,770,175 | $17.34 | $17.02 $17.53 |
| Aug 26, 2026 | $17.68 | $17.80 | $17.07 | $17.39 | $-0.26 | -1.47% | 14,069,703 | $17.39 | $17.07 $17.80 |
| Aug 25, 2026 | $17.68 | $17.97 | $17.36 | $17.65 | $-0.03 | -0.17% | 10,385,260 | $17.63 | $17.36 $17.97 |