LYFT
LYFT-A (LYFT)
NASDAQ
$16.03+$0.17 (+1.07%)
Price as of Aug 03, 2026 4:42 AM EDT
  • $6.0B
    Market Cap
  • 16.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +8.56%
    Low Price$14.02
    High Price$16.23
  • 3 Months
    +12.08%
    Low Price$12.97
    High Price$16.23
  • 1 Year
    +16.45%
    Low Price$12.65
    High Price$24.57
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
15.64
15.92
15.36
15.86
+1.99%
9,565,291
07/30/2026
15.61
15.61
15.13
15.55
+0.71%
9,710,212
07/29/2026
15.24
15.89
15.13
15.44
-0.06%
12,712,478
07/28/2026
15.13
15.46
15.01
15.45
+2.39%
8,921,654
07/27/2026
14.43
15.26
14.37
15.09
+6.27%
14,637,007
07/24/2026
13.84
14.65
13.84
14.20
+1.28%
17,961,936
07/23/2026
14.67
14.69
13.49
14.02
-4.37%
23,060,458
07/22/2026
15.19
15.20
14.49
14.66
-3.49%
11,124,064
07/21/2026
15.40
15.79
15.09
15.19
-1.56%
11,036,595
07/20/2026
15.59
15.78
15.18
15.43
-0.58%
12,179,674
07/17/2026
15.75
15.96
15.39
15.52
-2.88%
9,608,066
07/16/2026
16.37
16.52
15.81
15.98
-1.54%
8,324,724
07/15/2026
15.75
16.41
15.60
16.23
+3.97%
11,789,411
07/14/2026
15.57
15.74
15.37
15.61
-0.38%
8,148,543
07/13/2026
15.74
16.06
15.54
15.67
+0.38%
8,445,456
07/10/2026
15.88
16.18
15.52
15.61
-0.83%
8,840,601
07/09/2026
15.05
15.77
14.98
15.74
+3.76%
9,421,017
07/08/2026
15.34
15.51
14.86
15.17
-1.75%
10,246,843
07/07/2026
15.53
15.88
15.37
15.44
+0.32%
11,393,210
07/06/2026
15.40
15.73
15.21
15.39
+0.13%
11,499,578
07/02/2026
14.86
15.39
14.74
15.37
+3.64%
8,801,630
07/01/2026
14.80
15.12
14.74
14.83
+1.51%
11,065,672
06/30/2026
15.20
15.51
14.59
14.61
-4.20%
13,317,751
06/29/2026
14.41
15.32
14.41
15.25
+6.87%
21,288,790
06/26/2026
14.00
14.58
14.00
14.27
+1.35%
14,442,390
06/25/2026
14.66
14.80
14.01
14.08
-2.22%
11,984,129
06/24/2026
13.87
14.79
13.86
14.40
+4.20%
16,122,118
06/23/2026
14.22
14.33
13.78
13.82
-2.81%
11,441,896
06/22/2026
14.28
14.67
14.10
14.22
-0.42%
15,053,910
06/18/2026
14.19
14.51
14.16
14.28
+0.92%
20,362,289
06/17/2026
14.60
14.72
14.06
14.15
-0.91%
17,677,124
06/16/2026
14.30
14.48
14.20
14.28
+0.28%
16,193,204
06/15/2026
13.80
14.46
13.77
14.24
+5.17%
13,097,614
06/12/2026
13.70
13.84
13.48
13.54
-1.24%
10,618,279
06/11/2026
13.40
13.76
13.16
13.71
+2.39%
11,689,195
06/10/2026
13.74
14.02
13.38
13.39
-3.46%
9,677,446
06/09/2026
14.04
14.32
13.65
13.87
-1.07%
12,745,077
06/08/2026
13.67
14.17
13.58
14.02
+2.71%
11,318,182
06/05/2026
14.07
14.27
13.53
13.65
-3.33%
9,359,884
06/04/2026
14.26
14.63
14.07
14.12
+0.21%
12,482,336
06/03/2026
14.07
14.12
13.77
14.09
-0.14%
10,374,071
06/02/2026
14.58
14.60
13.99
14.11
-5.05%
16,136,825
06/01/2026
14.35
15.28
14.15
14.86
+5.32%
29,332,127
05/29/2026
13.83
14.23
13.72
14.11
+2.10%
14,703,374
05/28/2026
13.58
13.98
13.38
13.82
+0.88%
10,391,082
05/27/2026
13.61
13.96
13.57
13.70
+0.88%
10,184,337
05/26/2026
13.81
13.98
13.55
13.58
-2.30%
13,447,904
05/22/2026
13.45
13.93
13.44
13.90
+3.12%
15,630,273
05/21/2026
13.22
13.60
13.02
13.48
+0.97%
16,819,243
05/20/2026
13.17
13.44
12.80
13.35
+1.29%
18,320,538
05/19/2026
13.45
13.67
13.08
13.18
-1.42%
15,149,661
05/18/2026
12.91
13.69
12.84
13.37
+3.08%
19,868,173
05/15/2026
12.93
13.05
12.76
12.97
-0.61%
17,648,526
05/14/2026
13.65
13.69
13.00
13.05
-4.61%
22,072,776
05/13/2026
13.88
13.89
13.41
13.68
-1.44%
13,488,590
05/12/2026
13.99
13.99
13.29
13.88
+0.07%
14,326,107
05/11/2026
14.31
14.84
13.83
13.87
-3.34%
15,750,097
05/08/2026
14.11
14.63
13.80
14.35
+1.34%
28,551,852
05/07/2026
14.41
14.60
14.01
14.16
-0.49%
22,928,622
05/07/2026
$0.04 Earnings
05/06/2026
14.40
14.63
14.15
14.23
+0.99%
16,392,934
05/05/2026
14.10
14.28
14.01
14.09
+0.21%
14,238,633
05/04/2026
14.41
14.59
14.00
14.06
-2.50%
13,913,350
05/01/2026
14.32
14.49
14.19
14.42
+1.91%
12,719,858
04/30/2026
14.43
14.43
13.93
14.15
-1.32%
10,820,399
04/29/2026
14.10
14.40
13.85
14.34
+0.84%
12,791,564
04/28/2026
14.46
14.67
14.17
14.22
-1.86%
7,577,248
04/27/2026
14.29
14.73
14.26
14.49
+1.76%
11,018,352
04/24/2026
14.13
14.32
13.86
14.24
+1.50%
10,424,807
04/23/2026
14.41
14.52
13.88
14.03
-2.84%
9,857,748
04/22/2026
14.97
14.98
14.28
14.44
-2.10%
11,126,260
04/21/2026
14.50
15.09
14.43
14.75
+2.29%
14,793,524
04/20/2026
14.68
14.69
14.18
14.42
-3.55%
21,724,699
04/17/2026
15.00
15.34
14.77
14.95
+1.56%
12,294,509
04/16/2026
14.71
14.99
14.67
14.72
+0.41%
11,669,629
04/15/2026
13.85
14.79
13.83
14.66
+6.93%
17,498,891
04/14/2026
13.63
13.96
13.53
13.71
+0.81%
11,768,835
04/13/2026
13.15
13.60
12.91
13.60
+2.80%
13,619,060
04/10/2026
13.37
13.58
13.11
13.23
+0.08%
9,893,849
04/09/2026
13.46
13.58
13.17
13.22
-1.78%
14,049,960
04/08/2026
14.25
14.40
13.20
13.46
-2.25%
16,686,341
04/07/2026
13.55
14.12
13.54
13.77
+0.51%
13,588,288
04/06/2026
13.32
13.83
13.31
13.70
+2.70%
10,004,028
04/02/2026
13.03
13.43
12.84
13.34
+0.38%
9,389,883
04/01/2026
13.41
13.55
13.04
13.29
-0.08%
12,291,905
03/31/2026
12.79
13.38
12.63
13.30
+5.14%
18,025,158
03/30/2026
12.82
12.91
12.46
12.65
-1.63%
12,106,510
03/27/2026
12.88
12.94
12.48
12.86
-1.04%
14,037,506
03/26/2026
13.09
13.42
12.98
13.00
-2.00%
12,927,076
03/25/2026
13.37
13.57
13.08
13.26
+0.76%
10,112,522
03/24/2026
13.17
13.27
13.00
13.16
-1.35%
13,692,343
03/23/2026
13.68
13.75
13.13
13.34
-0.97%
16,074,024
03/20/2026
13.27
13.68
13.05
13.47
+0.67%
84,219,303
03/19/2026
13.20
13.60
13.15
13.38
-0.59%
13,329,547
03/18/2026
13.89
13.99
13.46
13.46
-4.13%
14,490,885
03/17/2026
14.04
14.34
13.91
14.04
+3.62%
19,071,757
03/16/2026
13.25
13.70
13.23
13.55
+3.67%
18,581,579
03/13/2026
12.99
13.24
12.95
13.07
+0.93%
14,834,864
03/12/2026
13.23
13.48
12.89
12.95
-2.70%
15,011,356
03/11/2026
13.41
13.63
13.13
13.31
+0.45%
12,802,195