LYFT: Lyft Inc.

As of Friday, July 18th, 2025

$ 14.76

-- 0 0%

Open: 14.81
High: 14.83
Low: 14.38
Volume: 11,633,133
Previous Close on Thursday, July 17th, 2025

$ 14.76

-0.17 -1.14%

Open: 14.98
High: 15.07
Low: 14.70
Volume: 11,057,183
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 14.81 14.83 14.38 14.76 11,632,832 0.00 0.00
2025-07-17 14.98 15.07 14.70 14.76 11,057,183 -0.17 -1.14
2025-07-16 14.96 15.18 14.64 14.93 11,282,781 +0.05 +0.34
2025-07-15 15.03 15.04 14.71 14.88 12,789,735 -0.04 -0.27
2025-07-14 14.93 15.11 14.81 14.92 11,368,231 +0.01 +0.07
2025-07-11 15.18 15.40 14.81 14.91 10,846,601 -0.41 -2.67
2025-07-10 15.73 15.83 15.24 15.32 16,483,830 -0.34 -2.18
2025-07-09 16.46 16.46 15.61 15.66 17,774,564 -0.79 -4.80

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.18
On 2025-07-16
14.38
On 2025-07-18
-0.15 -1.01 15.18
On 2025-07-16
14.38
On 2025-07-18
-5.24 14.85
10D 16.62
On 2025-07-08
14.38
On 2025-07-18
-1.39 -8.61 16.62
On 2025-07-08
14.38
On 2025-07-18
-13.45 15.27
20D 16.62
On 2025-07-08
14.20
On 2025-06-20
0.07 0.48 16.62
On 2025-07-08
14.38
On 2025-07-18
-13.45 15.45
WTD 15.18
On 2025-07-16
14.38
On 2025-07-18
-0.15 -1.01 15.18
On 2025-07-16
14.38
On 2025-07-18
-5.24 14.85
MTD 16.62
On 2025-07-08
14.38
On 2025-07-18
-1.00 -6.35 16.62
On 2025-07-08
14.38
On 2025-07-18
-13.45 15.44
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

39.69 -0.28 -0.70 345,164
LYFT

Lyft Inc.

14.76 0.00 0.00 11,633,133