Lyft, Inc.
LYFTNASDAQTechnology● Active
$14.05
+$0.40(+2.89%)
Market Cap$5.3B
P/E Ratio—
52W High$25.54
52W Low$12.46
Lyft, Inc.（LYFT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lyft · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.07
Jul 2, 2021
-77.7% from here
5-Year Low5Y
$7.85
May 24, 2023
+79.0% from low
IPO Priceadj.
$78.29
Mar 29, 2019
-82.1% since IPO
1 Year Ago
$15.63
Jun 9, 2025
-10.1% in 1Y
5 Years Ago
$56.74
Jun 8, 2021
-75.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LYFT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.63 | $14.17 | $13.58 | $14.06 | $14.06 | 4.8M | +3.12% |
| Jun 5, 2026 | $14.07 | $14.27 | $13.53 | $13.65 | $13.65 | 9.4M | -2.99% |
| Jun 4, 2026 | $14.26 | $14.63 | $14.07 | $14.12 | $14.12 | 12.5M | -0.98% |
| Jun 3, 2026 | $14.07 | $14.12 | $13.77 | $14.09 | $14.09 | 10.4M | +0.14% |
| Jun 2, 2026 | $14.58 | $14.60 | $13.99 | $14.11 | $14.11 | 16.0M | -3.22% |
| Jun 1, 2026 | $14.35 | $15.28 | $14.15 | $14.86 | $14.86 | 29.3M | +3.55% |
| May 29, 2026 | $13.83 | $14.23 | $13.72 | $14.11 | $14.11 | 14.7M | +2.02% |
| May 28, 2026 | $13.58 | $13.98 | $13.38 | $13.82 | $13.82 | 10.4M | +1.77% |
| May 27, 2026 | $13.61 | $13.96 | $13.57 | $13.70 | $13.70 | 10.2M | +0.66% |
| May 26, 2026 | $13.81 | $13.98 | $13.55 | $13.58 | $13.58 | 13.4M | -1.67% |
| May 22, 2026 | $13.45 | $13.93 | $13.44 | $13.90 | $13.90 | 15.6M | +3.35% |
| May 21, 2026 | $13.22 | $13.60 | $13.02 | $13.48 | $13.48 | 16.8M | +1.97% |
| May 20, 2026 | $13.17 | $13.44 | $12.80 | $13.35 | $13.35 | 18.3M | +1.37% |
| May 19, 2026 | $13.45 | $13.67 | $13.08 | $13.18 | $13.18 | 15.1M | -2.01% |
| May 18, 2026 | $12.91 | $13.69 | $12.84 | $13.37 | $13.37 | 19.9M | +3.56% |
| May 15, 2026 | $12.93 | $13.05 | $12.76 | $12.97 | $12.97 | 17.6M | +0.31% |
| May 14, 2026 | $13.65 | $13.69 | $13.00 | $13.05 | $13.05 | 22.0M | -4.40% |
| May 13, 2026 | $13.88 | $13.89 | $13.41 | $13.68 | $13.68 | 13.5M | -1.44% |
| May 12, 2026 | $13.99 | $13.99 | $13.29 | $13.88 | $13.88 | 14.3M | -0.79% |
| May 11, 2026 | $14.31 | $14.84 | $13.83 | $13.87 | $13.87 | 15.8M | -3.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LYFT
Jan 1 → Dec 31 · 6 years2026-28.7%$19.71 → $14.05
-28.7%
2025+48.1%$13.08 → $19.37
+48.1%
2024-12.6%$14.76 → $12.90
-12.6%
2023+32.7%$11.30 → $14.99
+32.7%
2022-74.6%$43.39 → $11.02
-74.6%
2021-25.0%$56.94 → $42.73
-25.0%
Best Year2025 · +48.1%
Worst Year2022 · -74.6%
Positive Years2 / 6
Avg Annual Return-10.0%
6Y Total Return-75.3%
6Y CAGR~-20.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in LYFT?
If you invested $1,000 in LYFT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$179
Total Return-82.1%
CAGR~-21.8% / yr
Profit$-821
Based on Mar 29, 2019 · $78.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lyft, Inc.（LYFT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LYFT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LYFT 历史股价FMP 日线复权 OHLCV