Lemonade, Inc. (BMV:LMND)
Mexico · Delayed Price · Currency is MXN 1,450.00
+44.47 (3.16%)
At close: Dec 5, 2025
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.16% | 12 |
| Dec 4, 2025 | 1,350.00 | 1,405.53 | 1,350.00 | 1,405.53 | 1,405.53 | 4.11% | 8,318 |
| Dec 3, 2025 | 1,344.00 | 1,350.00 | 1,344.00 | 1,350.00 | 1,350.00 | 1.26% | 266 |
| Dec 2, 2025 | 1,379.00 | 1,379.00 | 1,333.20 | 1,333.20 | 1,333.20 | -6.11% | 506 |
| Nov 28, 2025 | 1,420.01 | 1,420.01 | 1,420.01 | 1,420.01 | 1,420.01 | 1.43% | 12 |
| Nov 26, 2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 12.00% | 100 |
| Nov 21, 2025 | 1,230.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | -3.85% | 487 |
| Nov 20, 2025 | 1,307.62 | 1,307.62 | 1,300.00 | 1,300.00 | 1,300.00 | 2.04% | 76 |
| Nov 19, 2025 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -2.75% | 20 |
| Nov 18, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3.97% | 15 |
| Nov 14, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.70% | 10 |
| Nov 13, 2025 | 1,340.28 | 1,340.28 | 1,295.00 | 1,295.00 | 1,295.00 | -8.16% | 113 |
| Nov 12, 2025 | 1,531.19 | 1,531.19 | 1,410.00 | 1,410.00 | 1,410.00 | -1.74% | 1,021 |
| Nov 10, 2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,435.00 | 3.61% | 169 |
| Nov 7, 2025 | 1,370.00 | 1,385.00 | 1,329.00 | 1,385.00 | 1,385.00 | 0.44% | 73 |
| Nov 6, 2025 | 1,469.00 | 1,469.00 | 1,379.00 | 1,379.00 | 1,379.00 | -6.19% | 442 |
| Nov 5, 2025 | 1,200.00 | 1,470.00 | 1,200.00 | 1,470.00 | 1,470.00 | 30.67% | 1,945 |
| Nov 4, 2025 | 1,119.29 | 1,137.49 | 1,118.00 | 1,125.00 | 1,125.00 | -2.17% | 176 |
| Nov 3, 2025 | 1,110.00 | 1,161.53 | 1,110.00 | 1,149.99 | 1,149.99 | 3.60% | 186 |
| Oct 30, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 57 |
| Oct 29, 2025 | 1,120.00 | 1,154.99 | 1,110.00 | 1,110.00 | 1,110.00 | 3.64% | 3,982 |
| Oct 28, 2025 | 1,065.00 | 1,071.00 | 1,065.00 | 1,071.00 | 1,071.00 | 2.01% | 305 |
| Oct 27, 2025 | 992.50 | 1,049.90 | 992.50 | 1,049.90 | 1,049.90 | 10.05% | 3,707 |
| Oct 23, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 4.82% | 13 |
| Oct 22, 2025 | 910.30 | 910.30 | 910.00 | 910.09 | 910.09 | -1.61% | 104 |
| Oct 21, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 1.61% | 911 |
| Oct 20, 2025 | 910.30 | 910.30 | 910.30 | 910.30 | 910.30 | 1.26% | 383 |
| Oct 17, 2025 | 885.00 | 899.00 | 885.00 | 899.00 | 899.00 | 2.16% | 33 |
| Oct 16, 2025 | 905.00 | 905.00 | 873.00 | 880.00 | 880.00 | -10.02% | 4,952 |
| Oct 15, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 4.04% | 766 |
| Oct 14, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 1.62% | 13 |
| Oct 13, 2025 | 940.00 | 940.00 | 902.00 | 925.00 | 925.00 | 0.98% | 2,304 |
| Oct 10, 2025 | 940.80 | 940.80 | 904.00 | 916.00 | 916.00 | -7.47% | 1,535 |
| Oct 9, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -2.40% | 6 |
| Oct 8, 2025 | 1,010.67 | 1,014.30 | 1,010.00 | 1,014.30 | 1,014.30 | 0.23% | 437 |
| Oct 7, 2025 | 1,035.00 | 1,035.00 | 1,010.00 | 1,012.00 | 1,012.00 | -2.22% | 391 |
| Oct 6, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 73 |
| Oct 3, 2025 | 1,034.00 | 1,035.00 | 1,033.90 | 1,035.00 | 1,035.00 | 5.08% | 128 |
| Oct 2, 2025 | 960.00 | 990.00 | 960.00 | 984.99 | 984.99 | 1.02% | 104 |
| Oct 1, 2025 | 995.00 | 995.00 | 975.01 | 975.01 | 975.01 | -0.51% | 32 |
| Sep 30, 2025 | 997.34 | 1,001.45 | 967.00 | 980.00 | 980.00 | -1.74% | 138 |
| Sep 29, 2025 | 980.00 | 998.80 | 973.00 | 997.34 | 997.34 | 5.09% | 4,138 |
| Sep 26, 2025 | 930.00 | 960.00 | 920.00 | 949.00 | 949.00 | -3.16% | 148 |
| Sep 25, 2025 | 970.00 | 980.00 | 965.00 | 980.00 | 980.00 | -1.51% | 298 |
| Sep 24, 2025 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | -6.13% | 573 |
| Sep 23, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 623 |
| Sep 22, 2025 | 1,121.50 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.12% | 225 |
| Sep 19, 2025 | 1,065.00 | 1,135.39 | 1,065.00 | 1,135.39 | 1,135.39 | 7.11% | 4,052 |
| Sep 18, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 20 |
| Sep 17, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.13% | 473 |