LYFT: Lyft Inc.

As of Friday, May 29th, 2026

$ 14.11

+0.29 +2.10%

Open: 13.83
High: 14.23
Low: 13.72
Volume: 14,301,522
Previous Close on Thursday, May 28th, 2026

$ 13.82

+0.12 +0.88%

Open: 13.58
High: 13.98
Low: 13.38
Volume: 10,106,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 13.83 14.23 13.72 14.11 14,301,395 +0.29 +2.10
2026-05-28 13.58 13.98 13.38 13.82 10,106,365 +0.12 +0.88
2026-05-27 13.61 13.96 13.57 13.70 10,137,205 +0.12 +0.88
2026-05-26 13.81 13.98 13.55 13.58 13,418,804 -0.32 -2.30
2026-05-22 13.45 13.93 13.44 13.90 15,621,180 +0.42 +3.12
2026-05-21 13.22 13.60 13.02 13.48 16,626,319 +0.13 +0.97
2026-05-20 13.17 13.44 12.80 13.35 17,929,661 +0.17 +1.29
2026-05-19 13.45 13.67 13.08 13.18 15,104,834 -0.19 -1.42
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 14.23
On 2026-05-29		 13.38
On 2026-05-28		 0.63 4.67 13.98
On 2026-05-26		 13.38
On 2026-05-28		 -4.33 13.82
10D 14.23
On 2026-05-29		 12.76
On 2026-05-15		 1.06 8.12 13.69
On 2026-05-18		 12.80
On 2026-05-20		 -6.50 13.55
20D 14.84
On 2026-05-11		 12.76
On 2026-05-15		 -0.04 -0.28 14.84
On 2026-05-11		 12.76
On 2026-05-15		 -13.99 13.76
WTD 14.23
On 2026-05-29		 13.38
On 2026-05-28		 0.21 1.51 13.98
On 2026-05-26		 13.38
On 2026-05-28		 -4.33 13.80
MTD 14.84
On 2026-05-11		 12.76
On 2026-05-15		 -0.04 -0.28 14.84
On 2026-05-11		 12.76
On 2026-05-15		 -13.99 13.76
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
LYFT

Lyft Inc.

14.11 +0.29 +2.10 14,301,522