Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	66.34	69.06	66.34	67.88	67.88	2.17%	109
Nov 27, 2025	66.18	66.86	66.16	66.44	66.44	3.52%	-
Nov 26, 2025	63.46	64.18	63.42	64.18	64.18	3.25%	-
Nov 25, 2025	62.30	64.12	62.16	62.16	62.16	6.91%	31
Nov 24, 2025	58.32	59.92	58.14	58.14	58.14	-2.09%	84
Nov 21, 2025	57.42	59.38	57.42	59.38	59.38	-6.93%	15
Nov 20, 2025	65.50	65.50	62.18	63.80	63.80	7.88%	260
Nov 19, 2025	58.34	59.14	58.26	59.14	59.14	9.52%	-
Nov 18, 2025	55.44	55.44	54.00	54.00	54.00	-6.90%	-
Nov 17, 2025	60.24	62.00	58.00	58.00	58.00	2.33%	145
Nov 14, 2025	57.34	57.42	56.68	56.68	56.68	-7.29%	-
Nov 13, 2025	65.16	65.16	61.14	61.14	61.14	-10.38%	45
Nov 12, 2025	67.46	71.50	67.40	68.22	68.22	-0.29%	1,915
Nov 11, 2025	67.44	68.42	67.40	68.42	68.42	3.67%	25
Nov 10, 2025	68.56	68.56	65.58	66.00	66.00	11.68%	87
Nov 7, 2025	65.46	65.46	59.10	59.10	59.10	-9.05%	300
Nov 6, 2025	66.96	68.78	64.98	64.98	64.98	-1.55%	642
Nov 5, 2025	50.02	66.46	49.01	66.00	66.00	26.92%	3,235
Nov 4, 2025	50.72	52.00	49.99	52.00	52.00	0.42%	874
Nov 3, 2025	52.80	53.00	51.28	51.78	51.78	1.33%	988
Oct 31, 2025	50.90	51.10	50.90	51.10	51.10	1.67%	-
Oct 30, 2025	52.12	52.66	50.26	50.26	50.26	-4.48%	-
Oct 29, 2025	48.77	52.62	48.66	52.62	52.62	3.34%	57
Oct 28, 2025	49.52	50.92	48.91	50.92	50.92	8.69%	605
Oct 27, 2025	45.35	46.85	45.35	46.85	46.85	4.25%	-
Oct 24, 2025	43.79	44.94	43.75	44.94	44.94	7.05%	-
Oct 23, 2025	41.82	41.98	41.80	41.98	41.98	-0.54%	-
Oct 22, 2025	42.40	42.40	42.21	42.21	42.21	-0.24%	-
Oct 21, 2025	42.57	42.57	42.31	42.31	42.31	-0.35%	-
Oct 20, 2025	41.21	42.46	41.21	42.46	42.46	2.12%	30
Oct 17, 2025	39.15	42.03	39.15	41.58	41.58	-6.48%	1,070
Oct 16, 2025	44.40	44.47	44.40	44.46	44.46	-2.07%	-
Oct 15, 2025	44.37	45.40	44.37	45.40	45.40	8.10%	-
Oct 14, 2025	42.13	42.13	41.58	42.00	42.00	-1.34%	100
Oct 13, 2025	41.81	42.57	41.81	42.57	42.57	-1.23%	-
Oct 10, 2025	45.35	45.35	42.40	43.10	43.10	-10.88%	2,680
Oct 9, 2025	47.21	48.36	47.21	48.36	48.36	-0.19%	105
Oct 8, 2025	46.76	48.45	46.76	48.45	48.45	5.33%	100
Oct 7, 2025	47.09	47.34	46.00	46.00	46.00	-1.81%	140
Oct 6, 2025	46.54	48.07	46.54	46.85	46.85	2.76%	235
Oct 3, 2025	44.69	45.59	44.67	45.59	45.59	-2.08%	-
Oct 2, 2025	44.47	46.56	44.32	46.56	46.56	1.26%	150
Oct 1, 2025	44.35	46.00	44.31	45.98	45.98	-4.23%	401
Sep 30, 2025	45.52	48.01	45.33	48.01	48.01	3.81%	203
Sep 29, 2025	43.49	46.25	43.49	46.25	46.25	6.57%	592
Sep 26, 2025	44.42	45.64	43.40	43.40	43.40	-3.53%	120
Sep 25, 2025	45.26	45.26	42.80	44.99	44.99	-5.28%	3,405
Sep 24, 2025	48.31	48.64	47.50	47.50	47.50	-5.15%	100
Sep 23, 2025	49.92	50.08	49.92	50.08	50.08	-4.65%	-
Sep 22, 2025	51.54	52.92	49.82	52.52	52.52	8.02%	595