LYFT: Lyft Inc.

As of Thursday, May 7th, 2026

$ 14.16

-0.07 -0.49%

Open: 14.41
High: 14.60
Low: 14.01
Volume: 20,580,446
Previous Close on Wednesday, May 6th, 2026

$ 14.23

+0.14 +0.99%

Open: 14.40
High: 14.63
Low: 14.15
Volume: 16,301,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 14.41 14.60 14.01 14.16 20,534,981 -0.07 -0.49
2026-05-06 14.40 14.63 14.15 14.23 16,301,163 +0.14 +0.99
2026-05-05 14.10 14.28 14.01 14.09 14,132,380 +0.03 +0.21
2026-05-04 14.41 14.59 14.00 14.06 13,771,396 -0.36 -2.50
2026-05-01 14.32 14.49 14.19 14.42 12,695,598 +0.27 +1.91
2026-04-30 14.43 14.43 13.93 14.15 10,799,253 -0.19 -1.32
2026-04-29 14.10 14.40 13.85 14.34 12,234,476 +0.12 +0.84
2026-04-28 14.46 14.67 14.17 14.22 7,248,861 -0.27 -1.86
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 14.63
On 2026-05-06		 14.00
On 2026-05-04		 0.01 0.07 14.63
On 2026-05-06		 14.01
On 2026-05-07		 -4.27 14.19
10D 14.73
On 2026-04-27		 13.85
On 2026-04-29		 0.13 0.93 14.73
On 2026-04-27		 13.85
On 2026-04-29		 -6.01 14.24
20D 15.34
On 2026-04-17		 12.91
On 2026-04-13		 0.94 7.11 15.34
On 2026-04-17		 13.85
On 2026-04-29		 -9.75 14.25
WTD 14.63
On 2026-05-06		 14.00
On 2026-05-04		 -0.26 -1.80 14.63
On 2026-05-06		 14.01
On 2026-05-07		 -4.27 14.14
MTD 14.63
On 2026-05-06		 14.00
On 2026-05-04		 0.01 0.07 14.63
On 2026-05-06		 14.01
On 2026-05-07		 -4.27 14.19
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
VYM

Vanguard High Dividend Yield ETF

155.16 -1.79 -1.14 1,014,776
LYFT

Lyft Inc.

14.16 -0.07 -0.49 20,580,446