Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.18	53.14	51.68	51.68	51.68	-2.49%	100
Feb 19, 2026	58.92	64.46	53.00	53.00	53.00	-5.36%	856
Feb 18, 2026	54.02	56.00	54.02	56.00	56.00	4.01%	367
Feb 17, 2026	53.28	54.16	53.20	53.84	53.84	-2.36%	53
Feb 16, 2026	53.18	55.14	53.18	55.14	55.14	2.07%	1,515
Feb 13, 2026	51.52	54.68	51.10	54.02	54.02	4.33%	776
Feb 12, 2026	57.06	57.32	51.78	51.78	51.78	-14.38%	150
Feb 11, 2026	59.06	60.48	59.06	60.48	60.48	1.31%	-
Feb 10, 2026	60.28	60.32	59.70	59.70	59.70	-5.24%	1,111
Feb 9, 2026	63.60	63.60	61.38	63.00	63.00	7.40%	229
Feb 6, 2026	55.44	58.66	55.44	58.66	58.66	-3.01%	-
Feb 5, 2026	62.36	62.86	60.48	60.48	60.48	0.90%	-
Feb 4, 2026	68.40	68.40	59.94	59.94	59.94	-12.27%	61
Feb 3, 2026	68.00	68.32	68.00	68.32	68.32	-2.01%	-
Feb 2, 2026	68.22	71.36	68.22	69.72	69.72	-5.58%	900
Jan 30, 2026	74.62	74.62	73.26	73.84	73.84	-1.31%	60
Jan 29, 2026	77.50	77.50	74.82	74.82	74.82	0.05%	651
Jan 28, 2026	72.48	74.78	71.96	74.78	74.78	0.13%	128
Jan 27, 2026	74.42	77.32	74.42	74.68	74.68	-2.89%	5
Jan 26, 2026	77.62	77.70	76.90	76.90	76.90	-6.06%	25
Jan 23, 2026	81.28	82.66	80.96	81.86	81.86	2.63%	63
Jan 22, 2026	73.30	79.76	73.30	79.76	79.76	18.94%	140
Jan 21, 2026	66.54	67.06	66.54	67.06	67.06	4.85%	-
Jan 20, 2026	65.68	65.68	63.96	63.96	63.96	-3.35%	77
Jan 19, 2026	66.84	66.84	66.18	66.18	66.18	-3.67%	-
Jan 16, 2026	68.00	68.70	67.96	68.70	68.70	-1.29%	-
Jan 15, 2026	68.60	69.60	68.60	69.60	69.60	1.69%	-
Jan 14, 2026	68.98	69.30	68.44	68.44	68.44	-4.01%	-
Jan 13, 2026	73.10	73.96	71.30	71.30	71.30	7.19%	-
Jan 12, 2026	66.48	66.52	66.38	66.52	66.52	-2.21%	-
Jan 9, 2026	68.56	70.26	68.02	68.02	68.02	1.43%	167
Jan 8, 2026	68.10	68.16	67.06	67.06	67.06	0.96%	-
Jan 7, 2026	67.60	67.64	66.42	66.42	66.42	3.49%	-
Jan 6, 2026	64.46	64.46	64.18	64.18	64.18	2.30%	81
Jan 5, 2026	64.36	64.58	62.74	62.74	62.74	1.19%	8
Jan 2, 2026	59.68	62.00	59.68	62.00	62.00	4.17%	177
Dec 30, 2025	59.46	59.52	59.46	59.52	59.52	-3.28%	-
Dec 29, 2025	62.38	62.68	60.58	61.54	61.54	-8.83%	216
Dec 23, 2025	68.98	69.02	67.50	67.50	67.50	-6.07%	29
Dec 22, 2025	71.66	71.86	69.34	71.86	71.86	3.99%	37
Dec 19, 2025	69.78	69.88	69.10	69.10	69.10	1.26%	-
Dec 18, 2025	66.30	69.14	66.30	68.24	68.24	-1.42%	50
Dec 17, 2025	70.70	71.12	68.52	69.22	69.22	-0.12%	919
Dec 16, 2025	64.00	69.30	62.78	69.30	69.30	1.46%	569
Dec 15, 2025	65.58	68.30	65.56	68.30	68.30	-0.73%	100
Dec 12, 2025	69.52	71.30	68.80	68.80	68.80	-1.26%	100
Dec 11, 2025	65.50	69.68	65.06	69.68	69.68	4.53%	7
Dec 10, 2025	67.12	67.14	66.66	66.66	66.66	4.06%	-
Dec 9, 2025	65.36	65.38	64.06	64.06	64.06	-4.84%	-
Dec 8, 2025	69.90	69.90	67.32	67.32	67.32	3.70%	200