American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Lyft, Inc. Class A Common Stock

LYFT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

LYFT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of LYFT by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 02, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 23, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2022
Peter Meijer House / R Sale $876.76 Feb 16, 2021
Josh Gottheimer House / D Sale $1,001 - $15,000 Oct 26, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 Oct 16, 2020
Josh Gottheimer House / D Sale $1,001 - $15,000 Sep 15, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 Jun 05, 2020
Thomas R. Suozzi House / D Sale $1,001 - $15,000 Aug 05, 2019
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Jul 08, 2019
LYFT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
LYFT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
LYFT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in LYFT holdings by institutional investors

Insider Trading

Quarterly net insider trading by LYFT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $110,000 Aug 18, 2026 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans
  • $250,000 Apr 20, 2026 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans
  • $230,000 Jan 15, 2026 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans
  • $230,000 Oct 16, 2025 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans
  • $290,000 Jul 17, 2025 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans
  • $190,000 Apr 14, 2025 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans Consumer Issues/Safety/Products
  • $290,000 Apr 09, 2025 Issue: Transportation Taxation/Internal Revenue Code Automotive Industry Labor Issues/Antitrust/Workplace Health Issues Veterans Consumer Issues/Safety/Products
  • $310,000 Oct 16, 2024 Issue: Consumer Issues/Safety/Products Veterans Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $260,000 Jul 12, 2024 Issue: Consumer Issues/Safety/Products Veterans Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $30,000 Jan 22, 2024 Issue: Energy/Nuclear Transportation
  • $60,000 Jan 22, 2024 Issue: Labor Issues/Antitrust/Workplace Transportation
  • $60,000 Jan 19, 2024 Issue: Veterans Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $310,000 Oct 16, 2023 Issue: Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $310,000 Jul 17, 2023 Issue: Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $690,000 Jan 19, 2023 Issue: Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $430,000 Oct 19, 2022 Issue: Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $410,000 Jul 14, 2022 Issue: Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $340,000 Apr 20, 2022 Issue: Health Issues Labor Issues/Antitrust/Workplace Automotive Industry Taxation/Internal Revenue Code Transportation
  • $400,000 Jan 19, 2022 Issue: Labor Issues/Antitrust/Workplace Health Issues Taxation/Internal Revenue Code Automotive Industry Transportation
  • $360,000 Oct 20, 2021 Issue: Taxation/Internal Revenue Code Transportation Labor Issues/Antitrust/Workplace Health Issues Automotive Industry
  • $430,000 Jul 15, 2021 Issue: Health Issues Taxation/Internal Revenue Code Transportation Labor Issues/Antitrust/Workplace Automotive Industry
  • $430,000 Apr 20, 2021 Issue: Labor Issues/Antitrust/Workplace Health Issues Taxation/Internal Revenue Code Transportation Automotive Industry
  • $700,000 Jan 19, 2021 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Automotive Industry Transportation Defense Veterans Health Issues
  • $730,000 Oct 20, 2020 Issue: Labor Issues/Antitrust/Workplace Veterans Transportation Taxation/Internal Revenue Code Defense Health Issues Automotive Industry
  • $530,000 Jul 20, 2020 Issue: Labor Issues/Antitrust/Workplace Veterans Health Issues Taxation/Internal Revenue Code Transportation Defense Automotive Industry
  • $230,000 Apr 15, 2020 Issue: Taxation/Internal Revenue Code Transportation Labor Issues/Antitrust/Workplace Defense Automotive Industry Veterans Health Issues
  • $230,000 Jan 10, 2020 Issue: Taxation/Internal Revenue Code Transportation Health Issues Veterans Defense Labor Issues/Antitrust/Workplace Automotive Industry
  • $230,000 Oct 17, 2019 Issue: Transportation Automotive Industry Veterans Labor Issues/Antitrust/Workplace Defense Health Issues Taxation/Internal Revenue Code
  • $230,000 Jul 19, 2019 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Automotive Industry Transportation Defense Health Issues Veterans
  • $240,000 Apr 17, 2019 Issue: Labor Issues/Antitrust/Workplace Veterans Taxation/Internal Revenue Code Transportation Automotive Industry Health Issues Defense
  • $210,000 Jan 17, 2019 Issue: Labor Issues/Antitrust/Workplace Veterans Health Issues Taxation/Internal Revenue Code Automotive Industry Transportation Defense
  • $200,000 Oct 22, 2018 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Transportation Defense Automotive Industry Health Issues Veterans
  • $230,000 Jul 18, 2018 Issue: Taxation/Internal Revenue Code Transportation Automotive Industry Labor Issues/Antitrust/Workplace
  • $230,000 Apr 19, 2018 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Transportation Automotive Industry
  • $210,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code Transportation Automotive Industry Labor Issues/Antitrust/Workplace
  • $140,000 Oct 17, 2017 Issue: Labor Issues/Antitrust/Workplace Transportation Taxation/Internal Revenue Code Automotive Industry
  • $140,000 Jul 19, 2017 Issue: Automotive Industry Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Transportation
  • $110,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code Transportation Automotive Industry Labor Issues/Antitrust/Workplace
  • $110,000 Jan 23, 2017 Issue: Labor Issues/Antitrust/Workplace Transportation Automotive Industry Taxation/Internal Revenue Code
  • $100,000 Oct 20, 2016 Issue: Transportation Automotive Industry Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $20,000 Jul 21, 2016 Issue: Taxation/Internal Revenue Code Transportation Automotive Industry Labor Issues/Antitrust/Workplace
  • $20,000 Apr 15, 2016 Issue: Transportation Automotive Industry Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $20,000 Jan 19, 2016 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Transportation Automotive Industry
  • $10,000 Oct 19, 2015 Issue: Transportation Taxation/Internal Revenue Code
  • $20,000 Sep 22, 2015 Issue: Transportation Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2015 Issue: Transportation Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code Transportation
  • $10,000 Apr 19, 2015 Issue: Insurance Transportation Taxation/Internal Revenue Code Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace
  • $20,000 Apr 16, 2015 Issue: Transportation Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Insurance Consumer Issues/Safety/Products
  • $20,000 Jan 20, 2015 Issue: Transportation
  • $20,000 Jan 18, 2015 Issue: Transportation Insurance Labor Issues/Antitrust/Workplace
  • $20,000 Oct 20, 2014 Issue: Labor Issues/Antitrust/Workplace Transportation Insurance
  • $20,000 Oct 17, 2014 Issue: Transportation
  • $20,000 Jul 20, 2014 Issue: Transportation
Revolving Door

Former government officials who have lobbied for LYFT

80 former government officials from 58 congressional offices at 12 lobbying firms have lobbied for LYFT, most recently Jul 20, 2026.

  • Alison Graab Senate Attorney, Surface Transportation Board; Counsel, Senate Commerce Cmte; Policy Director, Senate Commerce Cmte.; Clerk, Senate Appropriations Cmte THUD Formerly Attorney, Surface Transportation Board; Counsel, Senate Commerce Cmte; Policy Di · ALPINE GROUP PARTNERS, LLC. · Jul 20, 2026
  • Peter Welch
    Patrick Satalin House Chief of Staff, Rep. Peter Welch; Special Asst., Office of FHA Commissioner, Dept. of HUD Formerly with Peter Welch · ALPINE GROUP PARTNERS, LLC. · Jul 20, 2026
  • John Thune
    Paul Poteet Senate New Senior Policy Advisor and Tax and Trade Counsel, Sen. John Thune; Republican Staff Director, Finance Subcommittee on International Trade, Customs and Global Competitiveness. Formerly with John Thune · FGS GLOBAL (US) LLC (FKA FGH HOLDINGS LLC) · Jul 16, 2026
  • Steve Watkins
    Colin Brainard House Chief of Staff, Rep. Steve Watkins; Executive Director, Joint Economic Cmte.; Dep. Chief of Staff, Rep. Erik Paulsen; Dep. Chief of Staff, Rep. Lynn Jenkins; LC, Sen. Richard Burr Formerly with Steve Watkins · ALPINE GROUP PARTNERS, LLC. · Jul 21, 2025
  • Olympia J. Snowe
    Allison Cullin Senate New Intern, House Jud Cmte (Aug-Dec2006); Leg. Staff Asstnt, House Cmte on Transport & Infra (Sept2007-Jan2010); Leg. Asstnt, Sen. Olympia Snowe (Sept2010-Nov2012); Prof. Staff Mbr, Sen. Cmte on Commerce, Sci and Transport (June2014-Oct-2016). Formerly with Olympia J. Snowe · LYFT · Jul 17, 2025
  • David L. Hobson
    Courtney Temple House New Leg. Assistant, Rep. Dave Hobson (March2008-Jan2009); Sr. LA, Rep. Steve Austria (Jan2009-Feb2011); Leg. Dir., Rep. Joe Heck (Feb2011-June2013); Leg. Dir., Sen. Thom Tillis (Feb2015-Jan2020). Formerly with David L. Hobson · LYFT · Jul 17, 2025
  • Elise M. Stefanik
    Zach Deatherage House New Sr. Leg. Asst. & Leg. Dir., Rep. Stefanik (2/23-1/25); Leg. Asst., Rep. Hinson (1/21-2/23); Leg. Cor., Leg. Aide, & Leg. Asst., Rep. Ralph Abraham (6/19-1/21); Intern & Staff Asst., Rep. Steve Womack (6/18-6/19); Intern, Sen. Joni Ernst (7/16-8/16). Formerly with Elise M. Stefanik · AKIN GUMP STRAUSS HAUER & FELD · Apr 21, 2025
  • David Schwietert Senate New Sen. Comm. On Commerce, Science, & Transport., Staff Dir (13-15); Sen. Thune, Leg. Dir (07-12); Sen. Comm. On Environ. & Public Works, Waste Management SubComm., Staff Dir (05-06). Formerly Comm. On Commerce · AKIN GUMP STRAUSS HAUER & FELD · Apr 21, 2025
See all 80 on the Revolving Door dashboard
Corporate Lobbying

LYFT Estimated quarterly lobbying spending

Revenue Breakdown

LYFT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
LYFT Income Statement
LYFT Balance Sheet
LYFT Cash Flow
U.S. Patents

New LYFT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to LYFT from public contracts

LYFT News

Recent insights relating to LYFT

CNBC Recommendations

Recent picks made for LYFT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in LYFT

LYFT Analyst Ratings

LYFT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
LYFT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $LYFT stock a Buy, Sell, or Hold?

  • What is the price target for $LYFT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

LYFT Top Shareholders
Shareholder
Shares Held
LYFT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $LYFT stock?

  • Who owns the most shares of $LYFT stock?

  • What funds own $LYFT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

LYFT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view LYFT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About LYFT

Lyft is the second-largest ride-sharing service provider in North America, connecting riders and drivers over the Lyft app. Incorporated in 2013 and public since 2019, Lyft offers a variety of rides via private vehicles, including traditional private rides, shared rides, and luxury rides. Beyond ride-hailing, Lyft has entered the bike- and scooter-share market to offer multimodal transportation options.

  • Address San Francisco, CA
  • Market Cap 5.6 billion
  • Employees 3,913
  • Industrial Classification Services-Business Services, Nec

Lyft, Inc. Class A Common Stock (LYFT) Historical Stock Prices

Lyft, Inc. Class A Common Stock (LYFT) closed at $14.77 on September 23, 2026. Over the past year its adjusted close ranged from $12.65 to $24.57. Daily prices go back to March 29, 2019, 1,882 trading days in all.

  • 1 month-16.46%
  • 3 months+2.57%
  • Year to date-23.75%
  • 1 year-33.11%
  • 3 years+48.59%
  • 5 years-73.56%
  • Max-81.13%
See every congressional and insider trade on the LYFT price chart

Quiver Premium charts LYFT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 14.92 14.98 14.57 14.77 14.77 8,914,576
Sep 22, 2026 15.56 15.60 14.84 14.90 14.90 10,235,157
Sep 21, 2026 15.20 15.42 15.07 15.27 15.27 7,734,943
Sep 18, 2026 15.40 15.50 15.07 15.10 15.10 15,101,106
Sep 17, 2026 15.43 15.54 15.07 15.50 15.50 8,970,373
Sep 16, 2026 15.66 15.88 15.43 15.69 15.69 8,186,080
Sep 15, 2026 15.68 15.96 15.50 15.69 15.69 10,884,061
Sep 14, 2026 15.46 15.92 15.42 15.90 15.90 9,767,272
Sep 11, 2026 15.14 15.34 14.94 15.32 15.32 8,861,340
Sep 10, 2026 14.71 15.18 14.54 15.02 15.02 9,148,507
Sep 9, 2026 15.77 15.81 14.88 14.90 14.90 17,398,832
Sep 8, 2026 16.60 16.64 15.95 16.24 16.24 15,625,772
Sep 4, 2026 17.32 17.47 16.69 16.72 16.72 9,083,554
Sep 3, 2026 17.54 17.98 17.20 17.28 17.28 8,794,874
Sep 2, 2026 16.82 17.44 16.71 17.35 17.35 8,989,887
Sep 1, 2026 16.57 17.04 16.54 16.77 16.77 10,264,634
Aug 31, 2026 17.49 17.72 16.85 16.90 16.90 9,890,118
Aug 28, 2026 17.38 17.88 17.38 17.70 17.70 8,955,048
Aug 27, 2026 17.34 17.52 17.02 17.35 17.35 6,770,175
Aug 26, 2026 17.68 17.80 17.07 17.39 17.39 14,069,703
Aug 25, 2026 17.68 17.97 17.36 17.65 17.65 10,385,259
Aug 24, 2026 17.47 17.87 17.35 17.68 17.68 9,513,006
Aug 21, 2026 17.45 17.66 17.17 17.47 17.47 8,607,209
Aug 20, 2026 17.25 17.69 17.04 17.40 17.40 9,499,150
Aug 19, 2026 16.88 17.80 16.82 17.43 17.43 12,410,852
Aug 18, 2026 17.07 17.51 16.84 16.93 16.93 7,514,988
Aug 17, 2026 17.47 17.58 17.14 17.22 17.22 6,030,257
Aug 14, 2026 17.22 17.60 17.16 17.48 17.48 6,689,227
Aug 13, 2026 16.67 17.20 16.41 17.13 17.13 11,834,933
Aug 12, 2026 17.50 17.57 16.36 16.58 16.58 15,038,378
Aug 11, 2026 17.17 17.75 17.15 17.54 17.54 11,321,452
Aug 10, 2026 17.43 17.73 17.04 17.26 17.26 14,324,209
Aug 7, 2026 16.82 17.56 16.41 17.46 17.46 23,957,296
Aug 6, 2026 16.27 16.42 16.06 16.30 16.30 15,577,754
Aug 5, 2026 16.57 16.77 16.14 16.48 16.48 11,870,790
Aug 4, 2026 16.34 16.80 16.28 16.73 16.73 8,797,726
Aug 3, 2026 16.02 16.40 15.92 16.38 16.38 10,260,614
Jul 31, 2026 15.64 15.92 15.36 15.86 15.86 9,565,291
Jul 30, 2026 15.61 15.61 15.13 15.55 15.55 9,710,212
Jul 29, 2026 15.24 15.89 15.12 15.44 15.44 12,712,265
Jul 28, 2026 15.12 15.46 15.01 15.45 15.45 8,921,653
Jul 27, 2026 14.43 15.26 14.37 15.09 15.09 14,551,007
Jul 24, 2026 13.84 14.65 13.84 14.20 14.20 17,961,936
Jul 23, 2026 14.67 14.69 13.49 14.02 14.02 23,056,447
Jul 22, 2026 15.19 15.20 14.49 14.66 14.66 11,124,064
Jul 21, 2026 15.40 15.79 15.09 15.19 15.19 11,036,395
Jul 20, 2026 15.59 15.78 15.18 15.43 15.43 12,179,674
Jul 17, 2026 15.75 15.96 15.39 15.52 15.52 9,608,066
Jul 16, 2026 16.37 16.52 15.81 15.98 15.98 8,324,724
Jul 15, 2026 15.75 16.41 15.60 16.23 16.23 11,789,411
Jul 14, 2026 15.57 15.74 15.37 15.61 15.61 8,258,492
Jul 13, 2026 15.74 16.06 15.54 15.67 15.67 8,445,456
Jul 10, 2026 15.88 16.18 15.52 15.61 15.61 8,841,059
Jul 9, 2026 15.05 15.77 14.98 15.74 15.74 9,414,119
Jul 8, 2026 15.34 15.51 14.86 15.17 15.17 10,246,843
Jul 7, 2026 15.53 15.88 15.37 15.44 15.44 11,393,208
Jul 6, 2026 15.40 15.72 15.21 15.39 15.39 11,499,277
Jul 2, 2026 14.86 15.39 14.73 15.37 15.37 8,801,643
Jul 1, 2026 14.79 15.12 14.74 14.83 14.83 11,066,939
Jun 30, 2026 15.20 15.51 14.59 14.61 14.61 13,317,751
Jun 29, 2026 14.41 15.31 14.41 15.25 15.25 21,288,791
Jun 26, 2026 14.00 14.58 14.00 14.27 14.27 14,442,389
Jun 25, 2026 14.66 14.79 14.01 14.08 14.08 11,984,129
Jun 24, 2026 13.87 14.79 13.86 14.40 14.40 16,122,118
Jun 23, 2026 14.22 14.33 13.78 13.82 13.82 11,441,896
Jun 22, 2026 14.28 14.67 14.10 14.22 14.22 15,054,010
Jun 18, 2026 14.19 14.51 14.16 14.28 14.28 20,384,560
Jun 17, 2026 14.60 14.72 14.05 14.15 14.15 17,677,124
Jun 16, 2026 14.30 14.48 14.20 14.28 14.28 14,281,104
Jun 15, 2026 13.80 14.46 13.77 14.24 14.24 13,097,614
Jun 12, 2026 13.70 13.84 13.48 13.54 13.54 10,618,279
Jun 11, 2026 13.39 13.76 13.16 13.71 13.71 11,689,195
Jun 10, 2026 13.74 14.02 13.38 13.39 13.39 9,677,446
Jun 9, 2026 14.04 14.32 13.65 13.87 13.87 12,745,077
Jun 8, 2026 13.67 14.17 13.58 14.02 14.02 11,318,182
Jun 5, 2026 14.07 14.27 13.53 13.65 13.65 9,359,883
Jun 4, 2026 14.26 14.62 14.06 14.12 14.12 12,482,336
Jun 3, 2026 14.07 14.12 13.77 14.09 14.09 10,375,820
Jun 2, 2026 14.57 14.60 13.99 14.11 14.11 15,982,043
Jun 1, 2026 14.35 15.28 14.15 14.86 14.86 29,332,126
May 29, 2026 13.83 14.23 13.72 14.11 14.11 14,703,374
May 28, 2026 13.58 13.98 13.38 13.82 13.82 10,391,082
May 27, 2026 13.61 13.96 13.57 13.70 13.70 10,180,018
May 26, 2026 13.81 13.98 13.54 13.58 13.58 13,448,732
May 22, 2026 13.45 13.93 13.44 13.90 13.90 15,630,273
May 21, 2026 13.22 13.60 13.02 13.48 13.48 16,820,300
May 20, 2026 13.16 13.44 12.80 13.35 13.35 18,320,538
May 19, 2026 13.45 13.67 13.07 13.18 13.18 15,149,661
May 18, 2026 12.90 13.69 12.84 13.37 13.37 19,868,173
May 15, 2026 12.93 13.05 12.76 12.97 12.97 17,648,526
May 14, 2026 13.65 13.69 13.00 13.05 13.05 22,033,576
May 13, 2026 13.88 13.89 13.40 13.68 13.68 13,490,290
May 12, 2026 13.99 13.99 13.29 13.88 13.88 14,326,107
May 11, 2026 14.31 14.84 13.83 13.87 13.87 15,750,097
May 8, 2026 14.11 14.63 13.80 14.35 14.35 28,551,852
May 7, 2026 14.41 14.60 14.01 14.16 14.16 22,928,622
May 6, 2026 14.40 14.63 14.14 14.23 14.23 16,392,934
May 5, 2026 14.10 14.28 14.01 14.09 14.09 14,238,633
May 4, 2026 14.41 14.59 14.00 14.06 14.06 13,835,050
May 1, 2026 14.32 14.49 14.19 14.42 14.42 12,719,858
Apr 30, 2026 14.43 14.43 13.93 14.15 14.15 10,820,399
Apr 29, 2026 14.10 14.40 13.85 14.34 14.34 12,564,264
Apr 28, 2026 14.46 14.67 14.16 14.22 14.22 7,577,255
Apr 27, 2026 14.29 14.73 14.26 14.49 14.49 10,862,898
Apr 24, 2026 14.13 14.32 13.86 14.24 14.24 10,399,312
Apr 23, 2026 14.41 14.52 13.88 14.03 14.03 9,857,748
Apr 22, 2026 14.97 14.98 14.28 14.44 14.44 11,126,260
Apr 21, 2026 14.50 15.09 14.43 14.75 14.75 14,795,537
Apr 20, 2026 14.68 14.69 14.18 14.42 14.42 22,331,129
Apr 17, 2026 15.00 15.34 14.77 14.95 14.95 12,294,509
Apr 16, 2026 14.71 14.99 14.66 14.72 14.72 11,669,629
Apr 15, 2026 13.85 14.79 13.83 14.66 14.66 17,498,891
Apr 14, 2026 13.63 13.96 13.53 13.71 13.71 11,768,835
Apr 13, 2026 13.15 13.60 12.91 13.60 13.60 13,619,368
Apr 10, 2026 13.37 13.58 13.11 13.23 13.23 9,894,237
Apr 9, 2026 13.46 13.58 13.17 13.22 13.22 14,050,830
Apr 8, 2026 14.25 14.40 13.20 13.46 13.46 16,686,341
Apr 7, 2026 13.55 14.12 13.54 13.77 13.77 13,588,288
Apr 6, 2026 13.32 13.83 13.31 13.70 13.70 10,004,028
Apr 2, 2026 13.03 13.43 12.84 13.34 13.34 9,389,883
Apr 1, 2026 13.41 13.55 13.04 13.29 13.29 12,291,905
Mar 31, 2026 12.79 13.38 12.62 13.30 13.30 18,025,158
Mar 30, 2026 12.82 12.90 12.46 12.65 12.65 12,106,510
Mar 27, 2026 12.88 12.94 12.48 12.86 12.86 14,037,506
Mar 26, 2026 13.09 13.41 12.98 12.99 12.99 12,927,076
Mar 25, 2026 13.37 13.57 13.08 13.26 13.26 10,112,522
Mar 24, 2026 13.17 13.27 13.00 13.16 13.16 13,692,343
Mar 23, 2026 13.68 13.75 13.12 13.34 13.34 16,074,024
Mar 20, 2026 13.27 13.68 13.05 13.47 13.47 84,222,202
Mar 19, 2026 13.20 13.60 13.15 13.38 13.38 13,329,547
Mar 18, 2026 13.89 13.99 13.46 13.46 13.46 14,490,885
Mar 17, 2026 14.04 14.34 13.91 14.04 14.04 19,074,127
Mar 16, 2026 13.25 13.70 13.23 13.55 13.55 18,581,579
Mar 13, 2026 12.98 13.24 12.95 13.07 13.07 14,834,864
Mar 12, 2026 13.23 13.47 12.88 12.95 12.95 15,011,356
Mar 11, 2026 13.41 13.62 13.12 13.31 13.31 12,802,195
Mar 10, 2026 13.73 13.84 13.24 13.25 13.25 16,445,653
Mar 9, 2026 13.34 13.86 13.16 13.76 13.76 22,956,766
Mar 6, 2026 13.00 13.29 12.96 13.25 13.25 10,871,432
Mar 5, 2026 13.80 14.09 13.13 13.18 13.18 20,069,877
Mar 4, 2026 13.41 13.86 13.21 13.84 13.84 20,907,279
Mar 3, 2026 13.61 13.93 12.83 13.21 13.21 24,698,546
Mar 2, 2026 13.46 13.87 13.34 13.73 13.73 13,832,636
Feb 27, 2026 13.89 13.96 13.74 13.84 13.84 15,573,448
Feb 26, 2026 13.49 14.14 13.48 14.10 14.10 16,320,735
Feb 25, 2026 13.53 13.58 13.16 13.40 13.40 16,062,252
Feb 24, 2026 13.20 13.68 13.14 13.53 13.53 14,060,629
Feb 23, 2026 13.70 13.75 13.16 13.29 13.29 16,771,408
Feb 20, 2026 13.70 14.02 13.59 13.95 13.95 15,742,491
Feb 19, 2026 13.80 14.02 13.60 13.90 13.90 15,201,591
Feb 18, 2026 13.40 13.87 13.29 13.71 13.71 17,521,133
Feb 17, 2026 13.23 13.44 13.07 13.30 13.30 16,806,861
Feb 13, 2026 13.21 13.46 13.05 13.27 13.27 22,891,035
Feb 12, 2026 13.98 14.10 12.93 13.05 13.05 30,626,936
Feb 11, 2026 14.21 15.10 13.88 13.99 13.99 74,349,913
Feb 10, 2026 16.60 17.11 16.50 16.85 16.85 35,201,798
Feb 9, 2026 16.43 16.90 16.41 16.61 16.61 17,775,787
Feb 6, 2026 15.84 16.56 15.81 16.46 16.46 17,421,972
Feb 5, 2026 16.00 16.33 15.68 15.84 15.84 16,717,185
Feb 4, 2026 16.70 16.73 15.89 16.16 16.16 19,212,439
Feb 3, 2026 17.36 17.36 16.44 16.76 16.76 17,934,239
Feb 2, 2026 16.85 17.47 16.61 17.26 17.26 12,651,370
Jan 30, 2026 17.67 17.69 16.72 16.87 16.87 14,521,897
Jan 29, 2026 17.20 18.07 17.14 17.75 17.75 16,306,716
Jan 28, 2026 17.73 17.75 17.16 17.20 17.20 12,358,863
Jan 27, 2026 18.12 18.12 17.51 17.54 17.54 9,538,773
Jan 26, 2026 18.01 18.29 17.88 17.98 17.98 12,654,818
Jan 23, 2026 18.16 18.43 17.51 17.90 17.90 13,744,037
Jan 22, 2026 18.62 18.99 17.81 18.20 18.20 18,242,293
Jan 21, 2026 18.40 18.65 18.11 18.49 18.49 11,617,464
Jan 20, 2026 18.09 18.37 17.80 18.20 18.20 10,362,268
Jan 16, 2026 18.82 18.99 18.32 18.33 18.33 15,530,319
Jan 15, 2026 19.05 19.38 18.69 18.88 18.88 13,386,648
Jan 14, 2026 19.19 19.19 18.69 18.92 18.92 10,352,857
Jan 13, 2026 19.67 19.69 18.96 19.25 19.25 12,571,192
Jan 12, 2026 19.16 19.83 18.99 19.69 19.69 11,422,332
Jan 9, 2026 19.48 19.58 18.97 19.21 19.21 9,914,760
Jan 8, 2026 19.64 19.64 19.07 19.44 19.44 9,234,533
Jan 7, 2026 20.06 20.15 19.61 19.64 19.64 7,940,596
Jan 6, 2026 19.16 20.00 19.04 19.86 19.86 12,493,256
Jan 5, 2026 19.87 19.96 19.01 19.15 19.15 11,765,522
Jan 2, 2026 19.71 19.88 19.39 19.79 19.79 7,675,520
Dec 31, 2025 19.27 19.43 19.18 19.37 19.37 6,019,316
Dec 30, 2025 19.15 19.43 19.07 19.31 19.31 7,255,932
Dec 29, 2025 19.33 19.45 19.11 19.15 19.15 9,727,570
Dec 26, 2025 19.56 19.78 19.25 19.67 19.67 5,288,345
Dec 24, 2025 19.52 19.66 19.13 19.61 19.61 4,677,065
Dec 23, 2025 19.82 19.99 19.50 19.60 19.60 5,978,616
Dec 22, 2025 19.82 20.52 19.68 19.95 19.95 14,227,701
Dec 19, 2025 19.22 19.53 18.75 19.42 19.42 17,045,782
Dec 18, 2025 19.59 20.11 19.55 19.86 19.86 13,360,871
Dec 17, 2025 19.22 19.68 19.09 19.18 19.18 10,553,948
Dec 16, 2025 19.12 19.46 18.90 19.19 19.19 9,800,417
Dec 15, 2025 20.19 20.21 18.61 19.12 19.12 20,499,050
Dec 12, 2025 20.53 20.75 20.21 20.37 20.37 9,442,940
Dec 11, 2025 20.13 20.62 19.88 20.52 20.52 14,279,149
Dec 10, 2025 21.53 21.73 19.78 20.32 20.32 23,333,812
Dec 9, 2025 22.15 22.49 21.75 21.78 21.78 9,772,293
Dec 8, 2025 22.97 23.25 22.47 22.49 22.49 12,344,138
Dec 5, 2025 22.50 23.33 22.44 22.97 22.97 11,901,333
Dec 4, 2025 22.39 22.61 21.91 22.52 22.52 9,324,188
Dec 3, 2025 22.53 22.88 22.21 22.33 22.33 10,299,601
Dec 2, 2025 21.60 22.61 21.55 22.24 22.24 13,114,379
Dec 1, 2025 20.80 21.82 20.68 21.44 21.44 14,530,959
Nov 28, 2025 20.25 21.16 20.15 21.03 21.03 6,814,997
Nov 26, 2025 19.78 20.74 19.72 20.16 20.16 13,905,483
Nov 25, 2025 19.78 19.78 19.31 19.63 19.63 10,894,605
Nov 24, 2025 20.10 20.60 19.83 19.88 19.88 12,744,809
Nov 21, 2025 19.71 20.01 18.85 19.78 19.78 19,166,528
Nov 20, 2025 21.52 21.81 19.67 19.76 19.76 20,912,286
Nov 19, 2025 21.65 21.98 20.91 21.21 21.21 11,118,452
Nov 18, 2025 21.34 21.95 21.25 21.70 21.70 16,044,763
Nov 17, 2025 22.93 23.00 21.41 21.58 21.58 18,131,755
Nov 14, 2025 23.05 23.73 22.67 23.14 23.14 14,897,746
Nov 13, 2025 24.48 24.59 23.34 23.80 23.80 20,337,278
Nov 12, 2025 24.45 25.54 24.30 24.57 24.57 26,933,788
Nov 11, 2025 23.73 24.21 23.06 24.18 24.18 29,022,498
Nov 10, 2025 22.41 23.87 22.18 23.72 23.72 44,578,749
Nov 7, 2025 21.05 22.10 20.52 22.04 22.04 21,615,873
Nov 6, 2025 21.05 22.19 19.95 21.25 21.25 50,665,301
Nov 5, 2025 19.48 20.43 19.48 20.08 20.08 23,736,710
Nov 4, 2025 19.98 20.23 19.39 19.42 19.42 17,043,212
Nov 3, 2025 20.55 21.07 20.48 20.95 20.95 16,099,486
Oct 31, 2025 19.92 20.64 19.90 20.46 20.46 18,037,656
Oct 30, 2025 19.76 20.22 19.58 19.75 19.75 16,461,095
Oct 29, 2025 20.04 20.38 19.77 20.02 20.02 13,969,136
Oct 28, 2025 20.79 20.82 20.01 20.03 20.03 11,391,014
Oct 27, 2025 20.53 20.78 20.20 20.63 20.63 14,721,273
Oct 24, 2025 20.87 20.97 20.38 20.47 20.47 10,913,891
Oct 23, 2025 20.25 20.68 20.24 20.57 20.57 8,253,565
Oct 22, 2025 20.55 20.60 19.84 20.26 20.26 13,310,403
Oct 21, 2025 20.10 20.82 20.00 20.64 20.64 11,851,887
Oct 20, 2025 19.63 20.44 19.63 20.21 20.21 10,429,036
Oct 17, 2025 19.62 19.76 19.35 19.53 19.53 10,286,968
Oct 16, 2025 20.18 20.32 19.62 19.87 19.87 12,732,850
Oct 15, 2025 20.41 20.73 19.81 20.00 20.00 11,130,964
Oct 14, 2025 19.55 20.59 19.48 20.13 20.13 13,907,702
Oct 13, 2025 19.61 20.03 19.19 19.99 19.99 12,582,913
Oct 10, 2025 19.66 19.93 18.86 19.25 19.25 18,778,789
Oct 9, 2025 21.41 21.48 19.64 19.72 19.72 26,771,588
Oct 8, 2025 21.18 21.44 20.78 21.16 21.16 13,936,082
Oct 7, 2025 21.74 22.12 20.62 21.18 21.18 16,041,458
Oct 6, 2025 22.00 22.48 21.66 21.74 21.74 17,447,940
Oct 3, 2025 22.57 22.65 21.83 21.99 21.99 18,927,760
Oct 2, 2025 21.98 22.70 21.63 22.61 22.61 20,501,162
Oct 1, 2025 21.98 22.20 21.74 21.82 21.82 11,890,396
Sep 30, 2025 23.00 23.28 21.55 22.01 22.01 20,016,702
Sep 29, 2025 21.91 22.97 21.69 22.93 22.93 24,726,790
Sep 26, 2025 21.42 21.93 21.23 21.87 21.87 15,158,971
Sep 25, 2025 21.89 22.03 21.30 21.57 21.57 13,351,504
Sep 24, 2025 22.59 22.87 21.84 22.06 22.06 15,144,549
Sep 23, 2025 22.64 23.11 22.05 22.08 22.08 21,852,409

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Lyft, Inc. Class A Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at LYFT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation