Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	56.50	59.86	55.92	57.60	57.60	0.52%	19,715
Aug 21, 2025	55.90	58.00	54.69	57.30	57.30	3.82%	9,837
Aug 20, 2025	57.00	57.30	53.09	55.19	55.19	-5.37%	22,209
Aug 19, 2025	59.85	60.33	57.81	58.33	58.33	-2.91%	14,751
Aug 18, 2025	57.20	60.14	56.90	60.07	60.07	5.47%	12,758
Aug 15, 2025	59.16	59.19	56.51	56.96	56.96	-0.65%	6,797
Aug 14, 2025	60.50	60.50	56.11	57.33	57.33	-2.16%	32,273
Aug 13, 2025	55.06	59.60	55.00	58.60	58.60	6.32%	23,463
Aug 12, 2025	52.80	55.88	50.97	55.12	55.12	5.12%	32,588
Aug 11, 2025	50.74	53.00	47.62	52.43	52.43	3.89%	26,554
Aug 8, 2025	47.83	51.13	47.65	50.47	50.47	10.84%	16,050
Aug 7, 2025	51.50	52.48	45.53	45.53	45.53	-9.07%	27,617
Aug 6, 2025	47.87	51.09	47.87	50.07	50.07	5.09%	27,133
Aug 5, 2025	38.60	49.30	38.00	47.65	47.65	26.89%	79,558
Aug 4, 2025	37.28	38.02	36.23	37.55	37.55	3.00%	11,629
Aug 1, 2025	37.49	37.49	35.71	36.46	36.46	-3.91%	12,703
Jul 31, 2025	36.65	38.66	36.60	37.94	37.94	2.66%	6,444
Jul 30, 2025	36.67	37.38	36.00	36.96	36.96	-1.21%	8,948
Jul 29, 2025	38.98	39.40	36.70	37.41	37.41	-2.68%	11,482
Jul 28, 2025	40.60	40.80	38.24	38.44	38.44	-5.65%	11,185
Jul 25, 2025	40.68	41.03	40.00	40.74	40.74	0.42%	4,221
Jul 24, 2025	42.02	42.34	40.18	40.57	40.57	-2.91%	4,933
Jul 23, 2025	41.58	43.33	41.08	41.79	41.79	1.94%	10,058
Jul 22, 2025	39.95	41.05	38.62	40.99	40.99	0.45%	8,069
Jul 21, 2025	42.40	42.83	40.81	40.81	40.81	-3.19%	5,994
Jul 18, 2025	40.81	42.74	40.50	42.16	42.16	4.81%	4,441
Jul 17, 2025	40.09	41.18	40.00	40.22	40.22	1.24%	4,208
Jul 16, 2025	39.18	40.00	38.50	39.73	39.73	-1.07%	5,020
Jul 15, 2025	40.43	40.55	39.55	40.16	40.16	4.81%	5,744
Jul 14, 2025	38.33	39.13	37.54	38.32	38.32	-1.20%	4,994
Jul 11, 2025	39.22	39.68	38.78	38.78	38.78	-2.58%	3,272
Jul 10, 2025	41.81	41.81	39.38	39.81	39.81	-5.18%	7,604
Jul 9, 2025	41.68	42.24	40.41	41.99	41.99	0.86%	7,597
Jul 8, 2025	43.00	44.49	40.98	41.63	41.63	-2.41%	21,684
Jul 7, 2025	42.38	42.92	41.40	42.66	42.66	1.08%	10,858
Jul 3, 2025	42.31	43.25	42.01	42.20	42.20	-0.81%	5,617
Jul 2, 2025	44.32	44.50	41.86	42.55	42.55	-3.90%	10,210
Jul 1, 2025	43.70	47.20	43.50	44.27	44.27	2.40%	17,279
Jun 30, 2025	42.00	44.20	41.88	43.23	43.23	2.45%	15,676
Jun 27, 2025	43.70	43.74	41.50	42.20	42.20	-0.51%	8,802
Jun 26, 2025	42.20	42.70	40.80	42.42	42.42	0.94%	11,789
Jun 25, 2025	45.02	45.15	41.38	42.02	42.02	-4.91%	18,043
Jun 24, 2025	47.50	47.55	43.77	44.19	44.19	-2.39%	14,344
Jun 23, 2025	43.99	46.97	42.85	45.27	45.27	2.56%	19,970
Jun 20, 2025	41.10	44.75	40.72	44.14	44.14	8.35%	26,616
Jun 18, 2025	38.20	40.74	37.58	40.74	40.74	6.12%	14,698
Jun 17, 2025	41.71	41.80	38.35	38.39	38.39	-8.75%	32,540
Jun 16, 2025	40.30	42.57	39.08	42.07	42.07	2.62%	12,985
Jun 13, 2025	39.80	41.79	39.54	41.00	41.00	-2.27%	5,824
Jun 12, 2025	42.36	42.87	41.20	41.95	41.95	-1.28%	13,000