Lemonade, Inc. (BMV:LMND)
Mexico · Delayed Price · Currency is MXN 886.00
-62.20 (-6.56%)
At close: Feb 27, 2026
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -6.56% | 17 |
| Feb 26, 2026 | 945.00 | 948.20 | 920.28 | 948.20 | 948.20 | 6.78% | 1,008 |
| Feb 25, 2026 | 899.00 | 899.00 | 875.00 | 888.00 | 888.00 | 3.86% | 138 |
| Feb 24, 2026 | 855.00 | 864.00 | 837.79 | 855.00 | 855.00 | -12.66% | 648 |
| Feb 20, 2026 | 1,000.00 | 1,035.00 | 963.00 | 978.90 | 978.90 | -8.77% | 2,577 |
| Feb 19, 2026 | 1,122.00 | 1,122.00 | 1,070.00 | 1,073.00 | 1,073.00 | -5.65% | 650 |
| Feb 18, 2026 | 1,124.00 | 1,140.00 | 1,120.90 | 1,137.25 | 1,137.25 | 3.39% | 1,672 |
| Feb 17, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 169 |
| Feb 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 4.73% | 280 |
| Feb 12, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,059.88 | 1,059.88 | -9.02% | 251 |
| Feb 11, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | -4.90% | 104 |
| Feb 10, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.00% | 120 |
| Feb 9, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.79% | 31 |
| Feb 6, 2026 | 1,248.01 | 1,285.81 | 1,248.01 | 1,285.81 | 1,285.81 | 4.33% | 30 |
| Feb 5, 2026 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.45 | -1.40% | 5,519 |
| Feb 4, 2026 | 1,350.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | -11.79% | 152 |
| Feb 3, 2026 | 1,404.00 | 1,417.00 | 1,404.00 | 1,417.00 | 1,417.00 | -8.33% | 204 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,545.77 | 1,545.77 | 1,545.77 | -3.39% | 27 |
| Jan 28, 2026 | 1,542.00 | 1,600.00 | 1,538.00 | 1,600.00 | 1,600.00 | 5.26% | 307 |
| Jan 27, 2026 | 1,518.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | -2.44% | 1,009 |
| Jan 26, 2026 | 1,531.00 | 1,558.00 | 1,518.00 | 1,558.00 | 1,558.00 | -5.40% | 97 |
| Jan 23, 2026 | 1,690.00 | 1,708.00 | 1,647.00 | 1,647.00 | 1,647.00 | -2.66% | 1,004 |
| Jan 22, 2026 | 1,565.00 | 1,724.31 | 1,565.00 | 1,692.00 | 1,692.00 | 14.79% | 798 |
| Jan 21, 2026 | 1,430.00 | 1,473.99 | 1,430.00 | 1,473.99 | 1,473.99 | 3.08% | 18 |
| Jan 16, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 57 |
| Jan 15, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.72% | 39 |
| Jan 13, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.92% | 158 |
| Jan 12, 2026 | 1,461.59 | 1,530.00 | 1,461.59 | 1,530.00 | 1,530.00 | 7.75% | 3,959 |
| Jan 9, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.92% | 211 |
| Jan 8, 2026 | 1,485.00 | 1,485.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.61% | 20 |
| Jan 7, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1.31% | 47 |
| Jan 6, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 12.14% | 129 |
| Jan 5, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1.81% | 12 |
| Dec 31, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.79% | 17 |
| Dec 30, 2025 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.86% | 35 |
| Dec 29, 2025 | 1,300.00 | 1,300.00 | 1,297.10 | 1,297.10 | 1,297.10 | -3.95% | 176 |
| Dec 26, 2025 | 1,350.40 | 1,350.40 | 1,350.40 | 1,350.40 | 1,350.40 | -4.23% | 44 |
| Dec 24, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 9 |
| Dec 23, 2025 | 1,391.66 | 1,410.00 | 1,391.66 | 1,410.00 | 1,410.00 | -5.69% | 259 |
| Dec 19, 2025 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,495.00 | 8.33% | 25 |
| Dec 15, 2025 | 1,428.00 | 1,428.00 | 1,380.00 | 1,380.00 | 1,380.00 | -8.00% | 66 |
| Dec 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4.17% | 21 |
| Dec 10, 2025 | 1,456.00 | 1,456.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 157 |
| Dec 9, 2025 | 1,412.00 | 1,440.00 | 1,412.00 | 1,440.00 | 1,440.00 | 4.80% | 44 |
| Dec 8, 2025 | 1,493.20 | 1,493.20 | 1,374.00 | 1,374.00 | 1,374.00 | -5.24% | 25 |
| 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 |