LYFT Inc (LYFT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	16.82	17.56	16.41	17.46	+7.12%	23,940,800
2026-08-06	16.27	16.42	16.06	16.30	-1.09%	15,577,800
2026-08-05	16.57	16.77	16.14	16.48	-1.49%	11,870,800
2026-08-04	16.34	16.80	16.28	16.73	+2.14%	8,797,700
2026-08-03	16.02	16.40	15.92	16.38	+3.28%	10,260,600
2026-07-31	15.64	15.92	15.36	15.86	+1.99%	9,565,300
2026-07-30	15.61	15.61	15.13	15.55	+0.71%	9,710,200
2026-07-29	15.24	15.89	15.13	15.44	-0.06%	12,712,300
2026-07-28	15.13	15.46	15.01	15.45	+2.39%	8,917,500
2026-07-27	14.43	15.26	14.37	15.09	+6.27%	14,549,000
2026-07-24	13.84	14.65	13.84	14.20	+1.28%	17,961,900
2026-07-23	14.67	14.69	13.49	14.02	-4.37%	23,056,400
2026-07-22	15.19	15.20	14.49	14.66	-3.49%	11,124,100
2026-07-21	15.40	15.79	15.09	15.19	-1.56%	11,036,400
2026-07-20	15.59	15.78	15.18	15.43	-0.58%	12,179,700
2026-07-17	15.75	15.96	15.39	15.52	-2.88%	9,608,100
2026-07-16	16.37	16.52	15.81	15.98	-1.54%	8,324,700
2026-07-15	15.75	16.41	15.60	16.23	+3.97%	11,789,400
2026-07-14	15.57	15.74	15.37	15.61	-0.38%	8,258,200
2026-07-13	15.74	16.06	15.54	15.67	+0.38%	8,445,500
2026-07-10	15.88	16.18	15.52	15.61	-0.83%	8,841,100
2026-07-09	15.05	15.77	14.98	15.74	+3.76%	9,414,100
2026-07-08	15.34	15.51	14.86	15.17	-1.75%	10,246,800
2026-07-07	15.53	15.88	15.37	15.44	+0.32%	11,393,200
2026-07-06	15.40	15.72	15.21	15.39	+0.13%	11,499,300
2026-07-02	14.86	15.39	14.73	15.37	+3.64%	8,784,100
2026-07-01	14.79	15.12	14.74	14.83	+1.51%	11,066,900
2026-06-30	15.20	15.51	14.59	14.61	-4.20%	13,317,800
2026-06-29	14.41	15.31	14.41	15.25	+6.87%	21,288,800
2026-06-26	14.00	14.58	14.00	14.27	+1.35%	14,442,400
2026-06-25	14.66	14.79	14.01	14.08	-2.22%	11,984,100
2026-06-24	13.87	14.79	13.86	14.40	+4.20%	16,122,100
2026-06-23	14.22	14.33	13.78	13.82	-2.81%	11,441,900
2026-06-22	14.28	14.67	14.10	14.22	-0.42%	15,054,000
2026-06-18	14.19	14.51	14.16	14.28	+0.92%	20,384,600
2026-06-17	14.60	14.72	14.05	14.15	-0.91%	17,677,100
2026-06-16	14.30	14.48	14.20	14.28	+0.28%	14,281,100
2026-06-15	13.80	14.46	13.77	14.24	+5.17%	13,097,600
2026-06-12	13.70	13.84	13.48	13.54	-1.24%	10,586,400
2026-06-11	13.39	13.76	13.16	13.71	+2.39%	11,689,200
2026-06-10	13.74	14.02	13.38	13.39	-3.46%	9,677,400
2026-06-09	14.04	14.32	13.65	13.87	-1.07%	12,745,100
2026-06-08	13.67	14.17	13.58	14.02	+2.71%	11,318,200
2026-06-05	14.07	14.27	13.53	13.65	-3.33%	9,359,900
2026-06-04	14.26	14.63	14.06	14.12	+0.21%	12,482,300
2026-06-03	14.07	14.12	13.77	14.09	-0.14%	10,375,800
2026-06-02	14.57	14.60	13.99	14.11	-5.05%	15,982,000
2026-06-01	14.35	15.28	14.15	14.86	+5.32%	29,332,100
2026-05-29	13.83	14.23	13.72	14.11	+2.10%	14,703,400
2026-05-28	13.58	13.98	13.38	13.82	+0.88%	10,387,400
2026-05-27	13.61	13.96	13.57	13.70	+0.88%	10,170,300
2026-05-26	13.81	13.98	13.54	13.58	-2.30%	13,448,700
2026-05-22	13.45	13.93	13.44	13.90	+3.12%	15,621,400
2026-05-21	13.22	13.60	13.02	13.48	+0.97%	16,820,300
2026-05-20	13.16	13.44	12.80	13.35	+1.29%	18,320,500
2026-05-19	13.45	13.67	13.07	13.18	-1.42%	15,149,700
2026-05-18	12.90	13.69	12.84	13.37	+3.08%	19,868,200
2026-05-15	12.93	13.05	12.76	12.97	-0.61%	17,648,500
2026-05-14	13.65	13.69	13.00	13.05	-4.61%	22,033,600
2026-05-13	13.88	13.89	13.40	13.68	-1.44%	13,490,300
2026-05-12	13.99	13.99	13.29	13.88	+0.07%	14,326,100
2026-05-11	14.31	14.84	13.83	13.87	-3.34%	15,750,100
2026-05-08	14.11	14.63	13.80	14.35	+1.34%	28,551,900
2026-05-07	14.41	14.60	14.01	14.16	-0.49%	22,928,600
2026-05-06	14.40	14.63	14.14	14.23	+0.99%	16,392,900
2026-05-05	14.10	14.28	14.01	14.09	+0.21%	14,238,600
2026-05-04	14.41	14.59	14.00	14.06	-2.50%	13,835,100
2026-05-01	14.32	14.49	14.19	14.42	+1.91%	12,719,900
2026-04-30	14.43	14.43	13.93	14.15	-1.32%	10,820,400
2026-04-29	14.10	14.40	13.85	14.34	+0.84%	12,564,300
2026-04-28	14.46	14.67	14.16	14.22	-1.86%	7,577,300
2026-04-27	14.29	14.73	14.26	14.49	+1.76%	10,862,900
2026-04-24	14.13	14.32	13.86	14.24	+1.50%	10,399,300
2026-04-23	14.41	14.52	13.88	14.03	-2.84%	9,857,700
2026-04-22	14.97	14.98	14.28	14.44	-2.10%	11,126,300
2026-04-21	14.50	15.09	14.43	14.75	+2.29%	14,795,500
2026-04-20	14.68	14.69	14.18	14.42	-3.55%	22,331,100
2026-04-17	15.00	15.34	14.77	14.95	+1.56%	12,294,500
2026-04-16	14.71	14.99	14.66	14.72	+0.41%	11,669,600
2026-04-15	13.85	14.79	13.83	14.66	+6.93%	17,498,900
2026-04-14	13.63	13.96	13.53	13.71	+0.81%	11,768,800
2026-04-13	13.15	13.60	12.91	13.60	+2.80%	13,619,400
2026-04-10	13.37	13.58	13.11	13.23	+0.08%	9,894,200
2026-04-09	13.46	13.58	13.17	13.22	-1.78%	14,050,800
2026-04-08	14.25	14.40	13.20	13.46	-2.25%	16,686,300
2026-04-07	13.55	14.12	13.54	13.77	+0.51%	13,588,300
2026-04-06	13.32	13.83	13.31	13.70	+2.70%	10,004,000
2026-04-02	13.03	13.43	12.84	13.34	+0.38%	9,389,900
2026-04-01	13.41	13.55	13.04	13.29	-0.08%	12,291,900
2026-03-31	12.79	13.38	12.63	13.30	+5.14%	18,025,200
2026-03-30	12.82	12.90	12.46	12.65	-1.63%	12,106,500
2026-03-27	12.88	12.94	12.48	12.86	-1.04%	14,037,500
2026-03-26	13.09	13.41	12.98	12.99	-2.00%	12,927,100
2026-03-25	13.37	13.57	13.08	13.26	+0.76%	10,112,500
2026-03-24	13.17	13.27	13.00	13.16	-1.35%	13,692,300
2026-03-23	13.68	13.75	13.13	13.34	-0.97%	16,074,000
2026-03-20	13.27	13.68	13.05	13.47	+0.67%	84,222,200
2026-03-19	13.20	13.60	13.15	13.38	-0.59%	13,329,500
2026-03-18	13.89	13.99	13.46	13.46	-4.13%	14,490,900
2026-03-17	14.04	14.34	13.91	14.04	+3.62%	19,074,100
2026-03-16	13.25	13.70	13.23	13.55	+3.67%	18,581,600
2026-03-13	12.98	13.24	12.95	13.07	+0.93%	14,834,900
2026-03-12	13.23	13.47	12.88	12.95	-2.70%	15,011,400
2026-03-11	13.41	13.63	13.13	13.31	+0.45%	12,802,200
2026-03-10	13.73	13.84	13.24	13.25	-3.71%	16,445,700
2026-03-09	13.34	13.86	13.16	13.76	+3.85%	22,956,800
2026-03-06	13.00	13.29	12.96	13.25	+0.53%	10,871,400
2026-03-05	13.80	14.09	13.13	13.18	-4.77%	20,069,900
2026-03-04	13.41	13.86	13.21	13.84	+4.77%	20,907,300
2026-03-03	13.61	13.93	12.83	13.21	-3.79%	24,698,500
2026-03-02	13.46	13.87	13.34	13.73	-0.79%	13,832,600
2026-02-27	13.89	13.96	13.74	13.84	-1.84%	15,573,400
2026-02-26	13.49	14.14	13.48	14.10	+5.22%	16,320,700
2026-02-25	13.53	13.58	13.16	13.40	-0.96%	16,062,300
2026-02-24	13.20	13.68	13.14	13.53	+1.81%	14,060,600
2026-02-23	13.70	13.75	13.16	13.29	-4.73%	16,771,400
2026-02-20	13.70	14.02	13.59	13.95	+0.36%	15,742,500
2026-02-19	13.80	14.02	13.60	13.90	+1.39%	15,201,600
2026-02-18	13.40	13.87	13.29	13.71	+3.08%	17,521,100
2026-02-17	13.23	13.44	13.07	13.30	+0.23%	16,806,900
2026-02-13	13.21	13.46	13.05	13.27	+1.69%	22,891,000
2026-02-12	13.98	14.10	12.93	13.05	-6.72%	30,626,900
2026-02-11	14.21	15.10	13.88	13.99	-16.97%	74,349,900
2026-02-10	16.60	17.11	16.50	16.85	+1.44%	35,201,800
2026-02-09	16.43	16.90	16.41	16.61	+0.91%	17,775,800
2026-02-06	15.84	16.56	15.81	16.46	+3.91%	17,422,000
2026-02-05	16.00	16.33	15.68	15.84	-1.98%	16,717,200
2026-02-04	16.70	16.73	15.89	16.16	-3.58%	19,212,400
2026-02-03	17.36	17.36	16.44	16.76	-2.90%	17,934,200
2026-02-02	16.85	17.47	16.61	17.26	+2.31%	12,651,400
2026-01-30	17.67	17.69	16.72	16.87	-4.96%	14,521,900
2026-01-29	17.20	18.07	17.14	17.75	+3.20%	16,306,700
2026-01-28	17.73	17.75	17.16	17.20	-1.94%	12,358,900
2026-01-27	18.12	18.12	17.51	17.54	-2.45%	9,538,800
2026-01-26	18.01	18.29	17.88	17.98	+0.45%	12,654,800
2026-01-23	18.16	18.43	17.51	17.90	-1.65%	13,744,000
2026-01-22	18.62	18.99	17.81	18.20	-1.57%	18,242,300
2026-01-21	18.40	18.65	18.11	18.49	+1.59%	11,617,500
2026-01-20	18.09	18.37	17.80	18.20	-0.71%	10,362,300
2026-01-16	18.82	18.99	18.32	18.33	-2.91%	15,530,300
2026-01-15	19.05	19.38	18.69	18.88	-0.21%	13,386,600
2026-01-14	19.19	19.19	18.69	18.92	-1.71%	10,352,900
2026-01-13	19.67	19.69	18.96	19.25	-2.23%	12,571,200
2026-01-12	19.16	19.83	18.99	19.69	+2.50%	11,422,300
2026-01-09	19.48	19.58	18.97	19.21	-1.18%	9,914,800
2026-01-08	19.64	19.64	19.07	19.44	-1.02%	9,234,500
2026-01-07	20.06	20.15	19.61	19.64	-1.11%	7,940,600
2026-01-06	19.16	20.00	19.04	19.86	+3.71%	12,493,300
2026-01-05	19.87	19.96	19.01	19.15	-3.23%	11,765,500
2026-01-02	19.71	19.88	19.39	19.79	+2.17%	7,675,500
2025-12-31	19.27	19.43	19.18	19.37	+0.31%	6,019,300
2025-12-30	19.15	19.43	19.07	19.31	+0.84%	7,255,900
2025-12-29	19.33	19.45	19.11	19.15	-2.64%	9,727,600
2025-12-26	19.56	19.78	19.25	19.67	+0.31%	5,288,300
2025-12-24	19.52	19.66	19.13	19.61	+0.05%	4,677,100
2025-12-23	19.82	19.99	19.50	19.60	-1.75%	5,978,600
2025-12-22	19.82	20.52	19.68	19.95	+2.73%	14,227,700
2025-12-19	19.22	19.53	18.75	19.42	-2.22%	17,045,800
2025-12-18	19.59	20.11	19.55	19.86	+3.55%	13,360,900
2025-12-17	19.22	19.68	19.09	19.18	-0.05%	10,553,900
2025-12-16	19.12	19.46	18.90	19.19	+0.37%	9,800,400
2025-12-15	20.19	20.21	18.61	19.12	-6.14%	20,499,100
2025-12-12	20.53	20.75	20.21	20.37	-0.73%	9,442,900
2025-12-11	20.13	20.62	19.88	20.52	+0.98%	14,279,100
2025-12-10	21.53	21.73	19.78	20.32	-6.70%	23,333,800
2025-12-09	22.15	22.49	21.75	21.78	-3.16%	9,772,300
2025-12-08	22.97	23.25	22.47	22.49	-2.09%	12,344,100
2025-12-05	22.50	23.33	22.44	22.97	+2.00%	11,901,300
2025-12-04	22.39	22.61	21.91	22.52	+0.85%	9,324,200
2025-12-03	22.53	22.88	22.21	22.33	+0.40%	10,299,600
2025-12-02	21.60	22.61	21.55	22.24	+3.73%	13,114,400
2025-12-01	20.80	21.82	20.68	21.44	+1.95%	14,531,000
2025-11-28	20.25	21.16	20.15	21.03	+4.32%	6,815,000
2025-11-26	19.78	20.74	19.72	20.16	+2.70%	13,905,500
2025-11-25	19.78	19.78	19.31	19.63	-1.26%	10,894,600
2025-11-24	20.10	20.60	19.83	19.88	+0.51%	12,744,800
2025-11-21	19.71	20.01	18.85	19.78	+0.10%	19,166,500
2025-11-20	21.52	21.81	19.67	19.76	-6.84%	20,912,300
2025-11-19	21.65	21.98	20.91	21.21	-2.26%	11,118,500
2025-11-18	21.34	21.95	21.25	21.70	+0.56%	16,044,800
2025-11-17	22.93	23.00	21.41	21.58	-6.74%	18,131,800
2025-11-14	23.05	23.73	22.67	23.14	-2.77%	14,897,700
2025-11-13	24.48	24.59	23.34	23.80	-3.13%	20,337,300
2025-11-12	24.45	25.54	24.30	24.57	+1.61%	26,933,800
2025-11-11	23.73	24.21	23.06	24.18	+1.94%	29,022,500
2025-11-10	22.41	23.87	22.18	23.72	+7.62%	44,578,700
2025-11-07	21.05	22.10	20.52	22.04	+3.72%	21,615,900
2025-11-06	21.05	22.19	19.95	21.25	+5.83%	50,665,300
2025-11-05	19.48	20.43	19.48	20.08	+3.40%	23,736,700
2025-11-04	19.98	20.23	19.39	19.42	-7.30%	17,043,200
2025-11-03	20.55	21.07	20.48	20.95	+2.39%	16,099,500
2025-10-31	19.92	20.64	19.90	20.46	+3.59%	18,037,700
2025-10-30	19.76	20.22	19.58	19.75	-1.35%	16,461,100
2025-10-29	20.04	20.38	19.77	20.02	-0.05%	13,969,100
2025-10-28	20.79	20.82	20.01	20.03	-2.91%	11,391,000
2025-10-27	20.53	20.78	20.20	20.63	+0.78%	14,721,300
2025-10-24	20.87	20.97	20.38	20.47	-0.49%	10,913,900
2025-10-23	20.25	20.68	20.24	20.57	+1.53%	8,253,600
2025-10-22	20.55	20.60	19.84	20.26	-1.84%	13,310,400
2025-10-21	20.10	20.82	20.00	20.64	+2.13%	11,851,900
2025-10-20	19.63	20.44	19.63	20.21	+3.48%	10,429,000
2025-10-17	19.62	19.76	19.35	19.53	-1.71%	10,287,000
2025-10-16	20.18	20.32	19.62	19.87	-0.65%	12,732,900
2025-10-15	20.41	20.73	19.81	20.00	-0.65%	11,131,000
2025-10-14	19.55	20.59	19.48	20.13	+0.70%	13,907,700
2025-10-13	19.61	20.03	19.19	19.99	+3.84%	12,582,900
2025-10-10	19.66	19.93	18.86	19.25	-2.38%	18,778,800
2025-10-09	21.41	21.48	19.64	19.72	-6.81%	26,771,600
2025-10-08	21.18	21.44	20.78	21.16	-0.09%	13,936,100
2025-10-07	21.74	22.12	20.62	21.18	-2.58%	16,041,500
2025-10-06	22.00	22.48	21.66	21.74	-1.14%	17,447,900
2025-10-03	22.57	22.65	21.83	21.99	-2.74%	18,927,800
2025-10-02	21.98	22.70	21.63	22.61	+3.62%	20,501,200
2025-10-01	21.98	22.20	21.74	21.82	-0.86%	11,890,400
2025-09-30	23.00	23.28	21.55	22.01	-4.01%	20,016,700
2025-09-29	21.91	22.97	21.69	22.93	+4.85%	24,726,800
2025-09-26	21.42	21.93	21.23	21.87	+1.39%	15,159,000
2025-09-25	21.89	22.03	21.30	21.57	-2.22%	13,351,500
2025-09-24	22.59	22.87	21.84	22.06	-0.09%	15,144,500
2025-09-23	22.64	23.11	22.05	22.08	-2.43%	21,852,400
2025-09-22	22.52	23.04	22.31	22.63	+0.22%	20,632,500
2025-09-19	22.36	22.69	21.93	22.58	+2.82%	28,632,100
2025-09-18	22.93	22.97	21.80	21.96	-3.85%	26,073,900
2025-09-17	23.38	23.50	21.91	22.84	+13.13%	101,377,100
2025-09-16	20.05	20.25	19.60	20.19	-1.22%	25,554,900
2025-09-15	18.83	20.50	18.77	20.44	+9.77%	25,442,600
2025-09-12	18.38	18.83	18.30	18.62	+1.64%	29,849,300
2025-09-11	19.04	19.16	18.31	18.32	-3.38%	16,135,900
2025-09-10	18.50	19.35	18.46	18.96	+3.10%	27,144,100
2025-09-09	17.77	18.41	17.63	18.39	+3.84%	23,081,600
2025-09-08	16.96	17.76	16.92	17.71	+6.30%	21,669,600
2025-09-05	16.96	17.45	16.49	16.66	-0.77%	15,634,700
2025-09-04	16.90	16.95	16.29	16.79	-0.77%	17,972,600
2025-09-03	16.86	18.30	16.84	16.92	+0.71%	50,754,700
2025-09-02	15.56	16.89	15.56	16.80	+3.58%	23,024,900
2025-08-29	16.14	16.29	15.72	16.22	+0.53%	17,113,400
2025-08-28	16.36	16.50	15.98	16.14	-0.71%	10,709,500
2025-08-27	16.74	16.81	16.18	16.25	-3.27%	19,839,500
2025-08-26	17.03	17.05	16.63	16.80	-1.47%	15,237,700
2025-08-25	17.00	17.42	17.00	17.05	+0.24%	17,571,100
2025-08-22	15.78	17.10	15.75	17.01	+7.59%	24,360,700
2025-08-21	15.48	15.83	15.25	15.81	+1.54%	13,944,400
2025-08-20	15.44	15.59	14.79	15.57	+0.00%	17,365,000
2025-08-19	16.05	16.27	15.53	15.57	-2.81%	14,268,200
2025-08-18	15.83	16.06	15.46	16.02	+1.26%	19,741,000
2025-08-15	14.69	16.11	14.69	15.82	+8.21%	35,423,200
2025-08-14	14.33	14.72	14.33	14.62	+0.27%	13,072,500
2025-08-13	13.99	14.63	13.93	14.58	+5.04%	21,167,900
2025-08-12	13.60	13.98	13.59	13.88	+3.12%	16,294,500
2025-08-11	13.41	13.68	13.16	13.46	+0.37%	19,428,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+9.59%). Worst month: Feb (-10.21%). Based on 5 years of daily data (2022–2026).

Jan+5.27%
Feb-10.21%
Mar+0.65%
Apr+0.54%
May+0.94%
Jun-1.69%
Jul+1.35%
Aug+5.87%
Sep+9.59%
Oct-0.52%
Nov+7.79%
Dec-5.51%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is LYFT Inc's (LYFT) latest close?

17.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is LYFT's 52-week high and low?

25.54 high and 12.46 low over the trailing 52 weeks, as of 2026-08-07.

What is LYFT Inc's strongest and weakest month historically?

Historically, LYFT's strongest calendar month has been Sep (average +9.59%) and its weakest Feb (average -10.21%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.