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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.13$49.133,224,100——
2020-12-30$50.34$50.345,569,900——
2020-12-29$49.25$49.256,320,200——
2020-12-28$49.77$49.773,321,400——
2020-12-24$48.86$48.861,939,700——
2020-12-23$50.07$50.075,988,100——
2020-12-22$49.51$49.514,437,700——
2020-12-21$49.91$49.917,660,200——
2020-12-18$49.98$49.987,041,400——
2020-12-17$49.47$49.475,987,300——
2020-12-16$49.91$49.918,864,800——
2020-12-15$49.30$49.306,935,700——
2020-12-14$46.77$46.776,105,900——
2020-12-11$46.87$46.877,040,700——
2020-12-10$48.11$48.117,236,600——
2020-12-09$47.53$47.5311,669,100——
2020-12-08$46.52$46.527,448,800——
2020-12-07$46.56$46.568,608,200——
2020-12-04$46.10$46.1010,547,900——
2020-12-03$43.10$43.108,617,000——
2020-12-02$43.40$43.4017,157,800——
2020-12-01$39.61$39.616,965,000——
2020-11-30$38.17$38.175,303,100——
2020-11-27$39.04$39.043,664,800——
2020-11-25$39.52$39.525,409,700——
2020-11-24$39.49$39.499,086,200——
2020-11-23$39.35$39.359,408,300——
2020-11-20$38.10$38.1012,373,000——
2020-11-19$40.11$40.117,658,400——
2020-11-18$39.77$39.778,909,500——
2020-11-17$39.42$39.428,342,900——
2020-11-16$39.92$39.9212,649,100——
2020-11-13$37.54$37.548,256,600——
2020-11-12$36.46$36.4613,324,300——
2020-11-11$36.41$36.4130,160,800——
2020-11-10$36.05$36.0522,041,700——
2020-11-09$37.69$37.6936,882,200——
2020-11-06$29.84$29.8416,028,400——
2020-11-05$29.03$29.0312,774,700——
2020-11-04$29.19$29.1960,939,000——
2020-11-03$26.23$26.2316,311,400——
2020-11-02$24.50$24.5012,181,700——
2020-10-30$22.83$22.838,012,800——
2020-10-29$22.93$22.937,482,600——
2020-10-28$22.23$22.2317,627,600——
2020-10-27$22.94$22.9415,308,000——
2020-10-26$24.84$24.847,230,200——
2020-10-23$26.02$26.028,124,600——
2020-10-22$25.58$25.587,329,600——
2020-10-21$24.66$24.6610,514,100——
2020-10-20$25.13$25.1311,399,000——
2020-10-19$24.63$24.639,830,200——
2020-10-16$25.53$25.536,769,800——
2020-10-15$25.60$25.609,010,500——
2020-10-14$26.75$26.757,877,200——
2020-10-13$26.33$26.338,732,100——
2020-10-12$27.24$27.246,813,300——
2020-10-09$27.80$27.806,724,300——
2020-10-08$27.21$27.2113,330,700——
2020-10-07$26.27$26.2710,848,600——
2020-10-06$26.41$26.419,303,900——
2020-10-05$26.69$26.6910,741,000——
2020-10-02$27.63$27.636,786,200——
2020-10-01$27.81$27.817,132,300——
2020-09-30$27.55$27.557,196,300——
2020-09-29$27.14$27.145,938,600——
2020-09-28$28.05$28.057,257,100——
2020-09-25$27.53$27.535,470,400——
2020-09-24$26.77$26.778,672,100——
2020-09-23$26.97$26.976,471,800——
2020-09-22$28.31$28.319,349,500——
2020-09-21$28.90$28.909,288,300——
2020-09-18$30.59$30.598,020,000——
2020-09-17$31.24$31.249,536,700——
2020-09-16$30.70$30.708,438,100——
2020-09-15$30.23$30.2314,197,200——
2020-09-14$31.97$31.979,740,000——
2020-09-11$30.76$30.769,865,700——
2020-09-10$29.51$29.518,130,600——
2020-09-09$29.87$29.878,865,200——
2020-09-08$30.10$30.1010,688,900——
2020-09-04$28.97$28.977,066,400——
2020-09-03$28.56$28.5610,351,100——
2020-09-02$28.61$28.619,083,400——
2020-09-01$29.43$29.435,622,000——
2020-08-31$29.67$29.674,815,200——
2020-08-28$30.77$30.777,747,700——
2020-08-27$29.70$29.706,494,500——
2020-08-26$29.52$29.526,895,000——
2020-08-25$29.01$29.015,067,500——
2020-08-24$28.98$28.986,044,400——
2020-08-21$28.93$28.9312,728,300——
2020-08-20$29.76$29.7656,019,000——
2020-08-19$28.14$28.147,487,700——
2020-08-18$27.94$27.9411,469,800——
2020-08-17$27.17$27.1714,004,400——
2020-08-14$28.51$28.519,606,500——
2020-08-13$28.88$28.8818,662,700——
2020-08-12$30.52$30.5212,286,600——
2020-08-11$30.65$30.659,798,200——
2020-08-10$31.05$31.0511,740,900——
2020-08-07$30.19$30.1911,184,600——
2020-08-06$32.34$32.347,581,200——
2020-08-05$30.89$30.894,281,000——
2020-08-04$30.50$30.507,333,200——
2020-08-03$29.09$29.094,203,900——
2020-07-31$29.23$29.235,466,800——
2020-07-30$29.48$29.485,664,800——
2020-07-29$29.89$29.893,932,400——
2020-07-28$29.49$29.494,018,700——
2020-07-27$29.89$29.894,445,900——
2020-07-24$30.42$30.427,728,400——
2020-07-23$30.86$30.866,052,400——
2020-07-22$30.84$30.845,087,200——
2020-07-21$30.49$30.495,487,400——
2020-07-20$30.57$30.575,673,900——
2020-07-17$29.73$29.735,232,400——
2020-07-16$29.58$29.587,299,500——
2020-07-15$30.78$30.7811,125,400——
2020-07-14$27.92$27.929,524,300——
2020-07-13$28.81$28.819,037,100——
2020-07-10$30.70$30.706,055,800——
2020-07-09$29.90$29.909,671,600——
2020-07-08$32.18$32.187,687,900——
2020-07-07$30.94$30.949,092,900——
2020-07-06$33.22$33.228,338,900——
2020-07-02$31.82$31.826,162,500——
2020-07-01$32.00$32.006,358,900——
2020-06-30$33.01$33.015,410,000——
2020-06-29$33.06$33.066,745,800——
2020-06-26$32.27$32.2711,900,900——
2020-06-25$33.19$33.199,310,000——
2020-06-24$32.79$32.7911,275,400——
2020-06-23$35.60$35.607,034,400——
2020-06-22$34.25$34.259,522,400——
2020-06-19$34.82$34.828,550,600——
2020-06-18$35.83$35.835,841,900——
2020-06-17$35.32$35.326,225,900——
2020-06-16$36.71$36.719,045,000——
2020-06-15$36.21$36.2119,440,700——
2020-06-12$36.89$36.8912,055,200——
2020-06-11$35.32$35.3212,443,600——
2020-06-10$38.56$38.569,524,800——
2020-06-09$39.21$39.217,989,400——
2020-06-08$40.98$40.9811,217,900——
2020-06-05$38.61$38.6112,285,300——
2020-06-04$36.08$36.0811,770,300——
2020-06-03$34.44$34.4416,778,400——
2020-06-02$31.68$31.686,809,800——
2020-06-01$32.59$32.598,371,200——
2020-05-29$31.26$31.266,817,100——
2020-05-28$31.73$31.736,816,200——
2020-05-27$33.75$33.759,270,500——
2020-05-26$32.47$32.479,085,100——
2020-05-22$31.26$31.266,699,300——
2020-05-21$30.39$30.396,281,300——
2020-05-20$30.82$30.828,503,900——
2020-05-19$30.69$30.698,398,900——
2020-05-18$30.43$30.4311,935,000——
2020-05-15$28.15$28.156,881,200——
2020-05-14$27.72$27.7212,560,300——
2020-05-13$28.37$28.3715,032,500——
2020-05-12$29.53$29.5313,414,500——
2020-05-11$31.36$31.3612,014,700——
2020-05-08$32.73$32.7311,886,600——
2020-05-07$31.78$31.7834,466,300——
2020-05-06$26.12$26.1217,790,700——
2020-05-05$26.68$26.6810,336,200——
2020-05-04$27.03$27.0313,393,000——
2020-05-01$29.61$29.617,339,100——
2020-04-30$32.83$32.834,624,500——
2020-04-29$34.06$34.066,245,200——
2020-04-28$32.74$32.747,842,500——
2020-04-27$34.32$34.329,839,300——
2020-04-24$31.96$31.964,926,500——
2020-04-23$30.09$30.095,174,200——
2020-04-22$30.70$30.704,311,000——
2020-04-21$29.25$29.255,670,000——
2020-04-20$30.10$30.106,190,400——
2020-04-17$29.07$29.078,437,400——
2020-04-16$27.14$27.146,881,400——
2020-04-15$28.39$28.396,825,200——
2020-04-14$30.50$30.505,713,400——
2020-04-13$30.66$30.666,697,400——
2020-04-09$30.33$30.3311,335,800——
2020-04-08$29.64$29.648,914,400——
2020-04-07$27.50$27.5013,303,100——
2020-04-06$25.73$25.739,557,300——
2020-04-03$22.00$22.007,375,600——
2020-04-02$22.45$22.4511,528,200——
2020-04-01$23.50$23.508,898,400——
2020-03-31$26.85$26.855,773,200——
2020-03-30$26.92$26.928,729,500——
2020-03-27$27.60$27.6010,169,000——
2020-03-26$29.94$29.949,461,800——
2020-03-25$27.95$27.9514,107,700——
2020-03-24$27.06$27.0612,634,400——
2020-03-23$22.61$22.6110,885,100——
2020-03-20$21.27$21.2717,599,300——
2020-03-19$20.70$20.7020,139,200——
2020-03-18$16.05$16.0516,577,200——
2020-03-17$18.66$18.6618,864,800——
2020-03-16$19.12$19.1214,451,100——
2020-03-13$24.17$24.1712,495,000——
2020-03-12$23.88$23.8813,630,900——
2020-03-11$29.01$29.0119,837,300——
2020-03-10$32.89$32.899,774,800——
2020-03-09$32.81$32.818,987,200——
2020-03-06$36.02$36.029,436,000——
2020-03-05$37.08$37.0811,190,300——
2020-03-04$40.27$40.2714,959,900——
2020-03-03$36.97$36.9710,440,900——
2020-03-02$36.91$36.9111,296,300——
2020-02-28$38.12$38.129,356,600——
2020-02-27$37.78$37.7814,781,800——
2020-02-26$39.86$39.8612,062,400——
2020-02-25$41.82$41.8211,628,300——
2020-02-24$42.52$42.5211,644,600——
2020-02-21$44.70$44.704,305,700——
2020-02-20$45.47$45.478,489,100——
2020-02-19$46.24$46.247,439,100——
2020-02-18$45.10$45.108,393,100——
2020-02-14$44.69$44.6921,569,300——
2020-02-13$47.03$47.0315,660,200——
2020-02-12$48.46$48.4636,622,800——
2020-02-11$53.94$53.9420,414,400——
2020-02-10$53.72$53.7215,370,400——
2020-02-07$49.92$49.9212,516,200——
2020-02-06$47.42$47.427,127,500——
2020-02-05$48.06$48.066,061,900——
2020-02-04$50.00$50.008,123,600——
2020-02-03$47.96$47.962,659,500——
2020-01-31$47.48$47.484,001,500——
2020-01-30$47.79$47.793,100,600——
2020-01-29$46.84$46.847,489,400——
2020-01-28$48.21$48.212,876,600——
2020-01-27$47.36$47.363,803,000——
2020-01-24$48.43$48.435,475,100——
2020-01-23$48.48$48.484,143,100——
2020-01-22$47.47$47.474,134,700——
2020-01-21$47.98$47.986,253,100——
2020-01-17$46.52$46.523,498,700——
2020-01-16$46.83$46.833,354,500——
2020-01-15$47.08$47.083,179,900——
2020-01-14$47.68$47.684,940,500——
2020-01-13$46.35$46.353,796,300——
2020-01-10$46.06$46.064,512,000——
2020-01-09$45.59$45.594,640,800——
2020-01-08$45.08$45.085,636,300——
2020-01-07$44.25$44.254,773,500——
2020-01-06$43.10$43.104,964,600——
2020-01-03$43.19$43.194,407,200——
2020-01-02$43.58$43.583,912,100——