LYFT: Lyft Inc.

As of Friday, December 5th, 2025

$ 22.97

+0.45 +2.00%

Open: 22.50
High: 23.33
Low: 22.44
Volume: 11,884,483
Previous Close on Thursday, December 4th, 2025

$ 22.52

+0.19 +0.85%

Open: 22.40
High: 22.61
Low: 21.91
Volume: 9,316,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 22.50 23.33 22.44 22.97 11,884,483 +0.45 +2.00
2025-12-04 22.40 22.61 21.91 22.52 9,316,340 +0.19 +0.85
2025-12-03 22.53 22.88 22.21 22.33 10,165,510 +0.09 +0.40
2025-12-02 21.60 22.61 21.55 22.24 13,009,678 +0.80 +3.73
2025-12-01 20.81 21.83 20.68 21.44 14,497,535 +0.41 +1.95
2025-11-28 20.25 21.16 20.15 21.03 6,786,170 +0.87 +4.32
2025-11-26 19.78 20.74 19.72 20.16 13,883,438 +0.53 +2.70
2025-11-25 19.78 19.78 19.31 19.63 10,826,533 -0.25 -1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.33
On 2025-12-05		 20.68
On 2025-12-01		 1.94 9.22 22.88
On 2025-12-03		 21.91
On 2025-12-04		 -4.24 22.30
10D 23.33
On 2025-12-05		 18.85
On 2025-11-21		 3.21 16.24 20.60
On 2025-11-24		 19.31
On 2025-11-25		 -6.26 21.20
20D 25.54
On 2025-11-12		 18.85
On 2025-11-21		 1.72 8.09 25.54
On 2025-11-12		 18.85
On 2025-11-21		 -26.19 21.88
WTD 23.33
On 2025-12-05		 20.68
On 2025-12-01		 1.94 9.22 22.88
On 2025-12-03		 21.91
On 2025-12-04		 -4.24 22.30
MTD 23.33
On 2025-12-05		 20.68
On 2025-12-01		 1.94 9.22 22.88
On 2025-12-03		 21.91
On 2025-12-04		 -4.24 22.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FRT

Federal Realty Investment Trust

97.20 +0.07 +0.07 690,204
LYV

Live Nation Entertainment Inc.

139.33 -0.35 -0.25 4,686,723
LYFT

Lyft Inc.

22.97 +0.45 +2.00 11,884,483