NASDAQ:LYFT | Historical Stock Price | Lyft, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.70$12.36$19.85$31.87$51.19$82.202019-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.02$43.025,499,600——
2019-12-30$43.50$43.508,655,100——
2019-12-27$45.84$45.844,454,600——
2019-12-26$45.73$45.735,179,100——
2019-12-24$45.70$45.702,512,000——
2019-12-23$45.54$45.5410,834,700——
2019-12-20$47.92$47.9216,993,300——
2019-12-19$46.28$46.284,477,700——
2019-12-18$47.01$47.013,577,200——
2019-12-17$47.50$47.504,077,800——
2019-12-16$47.93$47.939,094,200——
2019-12-13$46.75$46.753,011,700——
2019-12-12$46.60$46.604,694,700——
2019-12-11$47.36$47.363,803,000——
2019-12-10$45.26$45.262,888,300——
2019-12-09$45.42$45.422,771,000——
2019-12-06$45.20$45.205,043,100——
2019-12-05$45.06$45.0613,027,800——
2019-12-04$47.31$47.313,144,800——
2019-12-03$47.51$47.512,870,100——
2019-12-02$47.39$47.394,324,500——
2019-11-29$48.98$48.981,702,300——
2019-11-27$49.37$49.373,044,300——
2019-11-26$49.00$49.006,769,300——
2019-11-25$48.94$48.949,645,800——
2019-11-22$46.46$46.466,344,600——
2019-11-21$46.76$46.7610,806,900——
2019-11-20$43.95$43.957,547,700——
2019-11-19$44.15$44.153,740,700——
2019-11-18$44.86$44.869,062,500——
2019-11-15$43.04$43.047,362,600——
2019-11-14$41.92$41.928,868,300——
2019-11-13$43.30$43.303,993,200——
2019-11-12$42.33$42.334,293,400——
2019-11-11$42.97$42.973,839,900——
2019-11-08$43.23$43.234,860,400——
2019-11-07$43.29$43.296,012,800——
2019-11-06$42.92$42.929,550,000——
2019-11-05$41.37$41.376,618,200——
2019-11-04$42.83$42.836,177,900——
2019-11-01$42.98$42.987,492,200——
2019-10-31$41.44$41.4416,193,000——
2019-10-30$44.11$44.117,938,500——
2019-10-29$43.68$43.683,763,800——
2019-10-28$44.42$44.424,596,300——
2019-10-25$44.54$44.545,057,100——
2019-10-24$43.72$43.724,101,700——
2019-10-23$43.08$43.084,773,400——
2019-10-22$43.56$43.5619,543,800——
2019-10-21$40.88$40.883,016,400——
2019-10-18$40.79$40.795,511,300——
2019-10-17$41.67$41.676,167,400——
2019-10-16$40.51$40.514,502,600——
2019-10-15$41.08$41.085,675,800——
2019-10-14$39.80$39.804,574,400——
2019-10-11$39.49$39.496,901,000——
2019-10-10$37.70$37.707,305,600——
2019-10-09$38.20$38.204,088,800——
2019-10-08$38.66$38.663,318,200——
2019-10-07$39.24$39.243,901,800——
2019-10-04$39.16$39.163,677,600——
2019-10-03$39.52$39.525,126,400——
2019-10-02$38.39$38.397,859,300——
2019-10-01$39.57$39.578,109,700——
2019-09-30$40.84$40.843,910,300——
2019-09-27$41.35$41.356,425,000——
2019-09-26$41.90$41.905,504,000——
2019-09-25$41.78$41.789,831,400——
2019-09-24$41.88$41.889,873,800——
2019-09-23$45.31$45.316,581,900——
2019-09-20$46.43$46.4315,210,500——
2019-09-19$47.28$47.287,964,200——
2019-09-18$46.62$46.628,006,500——
2019-09-17$48.06$48.064,336,500——
2019-09-16$47.79$47.798,634,800——
2019-09-13$46.10$46.104,094,100——
2019-09-12$46.99$46.995,028,600——
2019-09-11$46.53$46.5313,488,800——
2019-09-10$45.45$45.457,963,900——
2019-09-09$44.38$44.3811,125,300——
2019-09-06$44.50$44.509,667,700——
2019-09-05$46.40$46.408,452,200——
2019-09-04$46.35$46.358,567,100——
2019-09-03$45.42$45.429,135,200——
2019-08-30$48.97$48.975,593,700——
2019-08-29$49.73$49.735,729,600——
2019-08-28$48.84$48.844,792,300——
2019-08-27$49.61$49.616,308,100——
2019-08-26$51.21$51.217,189,600——
2019-08-23$49.11$49.119,548,600——
2019-08-22$51.36$51.366,492,100——
2019-08-21$54.15$54.156,535,700——
2019-08-20$53.65$53.6511,093,600——
2019-08-19$51.68$51.6826,211,300——
2019-08-16$52.47$52.476,013,500——
2019-08-15$52.80$52.805,202,900——
2019-08-14$54.49$54.494,097,000——
2019-08-13$58.08$58.084,367,100——
2019-08-12$56.18$56.185,457,100——
2019-08-09$59.12$59.128,687,400——
2019-08-08$62.10$62.1013,257,200——
2019-08-07$60.29$60.298,786,600——
2019-08-06$58.70$58.702,849,700——
2019-08-05$59.51$59.512,487,200——
2019-08-02$58.61$58.612,253,300——
2019-08-01$59.77$59.772,278,400——
2019-07-31$60.87$60.872,230,400——
2019-07-30$62.46$62.462,619,200——
2019-07-29$64.03$64.032,179,200——
2019-07-26$65.52$65.521,911,000——
2019-07-25$65.01$65.011,047,000——
2019-07-24$65.23$65.231,427,500——
2019-07-23$64.93$64.931,492,400——
2019-07-22$66.00$66.001,915,300——
2019-07-19$67.45$67.453,734,900——
2019-07-18$66.00$66.001,894,200——
2019-07-17$65.17$65.171,597,100——
2019-07-16$64.80$64.801,806,900——
2019-07-15$64.79$64.791,921,800——
2019-07-12$64.25$64.255,665,200——
2019-07-11$61.85$61.851,923,200——
2019-07-10$62.30$62.302,337,800——
2019-07-09$61.83$61.833,091,200——
2019-07-08$59.79$59.792,792,300——
2019-07-05$59.39$59.393,331,800——
2019-07-03$60.60$60.601,246,900——
2019-07-02$60.35$60.353,037,500——
2019-07-01$62.00$62.004,446,100——
2019-06-28$65.71$65.716,317,400——
2019-06-27$65.27$65.273,734,500——
2019-06-26$62.97$62.971,913,500——
2019-06-25$64.04$64.042,060,300——
2019-06-24$63.76$63.762,282,000——
2019-06-21$64.26$64.263,921,700——
2019-06-20$62.84$62.842,323,500——
2019-06-19$63.55$63.553,014,600——
2019-06-18$64.40$64.404,670,200——
2019-06-17$63.60$63.604,386,200——
2019-06-14$60.96$60.961,955,800——
2019-06-13$61.21$61.212,681,500——
2019-06-12$58.41$58.411,534,500——
2019-06-11$58.07$58.072,719,400——
2019-06-10$56.76$56.762,677,300——
2019-06-07$59.26$59.263,881,900——
2019-06-06$61.63$61.633,844,900——
2019-06-05$63.01$63.014,834,400——
2019-06-04$59.17$59.174,093,200——
2019-06-03$59.54$59.545,549,300——
2019-05-31$57.62$57.625,123,700——
2019-05-30$54.83$54.832,558,400——
2019-05-29$56.26$56.263,166,500——
2019-05-28$56.89$56.892,836,100——
2019-05-24$57.10$57.102,412,500——
2019-05-23$58.11$58.113,649,300——
2019-05-22$57.88$57.883,913,700——
2019-05-21$55.51$55.513,490,700——
2019-05-20$54.63$54.632,710,000——
2019-05-17$53.79$53.794,326,500——
2019-05-16$55.60$55.607,101,700——
2019-05-15$54.04$54.047,909,300——
2019-05-14$50.52$50.527,007,400——
2019-05-13$48.15$48.1510,007,400——
2019-05-10$51.09$51.0923,111,200——
2019-05-09$55.18$55.189,603,500——
2019-05-08$52.91$52.9122,640,400——
2019-05-07$59.34$59.3411,591,700——
2019-05-06$60.57$60.575,184,600——
2019-05-03$62.51$62.519,393,600——
2019-05-02$61.50$61.506,634,300——
2019-05-01$58.75$58.753,443,000——
2019-04-30$59.80$59.806,072,700——
2019-04-29$60.59$60.597,231,800——
2019-04-26$57.24$57.245,981,000——
2019-04-25$56.34$56.345,097,100——
2019-04-24$57.82$57.825,158,000——
2019-04-23$60.25$60.2511,975,000——
2019-04-22$60.94$60.945,265,600——
2019-04-18$58.36$58.366,869,900——
2019-04-17$59.51$59.5110,768,300——
2019-04-16$56.25$56.259,965,000——
2019-04-15$56.11$56.1114,345,900——
2019-04-12$59.90$59.9013,787,500——
2019-04-11$61.01$61.0112,405,700——
2019-04-10$60.12$60.1226,392,100——
2019-04-09$67.44$67.448,223,300——
2019-04-08$70.23$70.236,599,500——
2019-04-05$74.45$74.4511,200,100——
2019-04-04$72.00$72.009,229,300——
2019-04-03$70.00$70.0015,648,300——
2019-04-02$68.97$68.9722,483,300——
2019-04-01$69.01$69.0141,799,300——
2019-03-29$78.29$78.2971,485,200——