Skip to main content
logo
Lemonade, Inc. (LMND.WS)
NYSEAMERICAN: LMND.WS · Real-Time Price · USD · Warrants
0.0650
+0.0001 (0.15%)
At close: Sep 8, 2025, 4:00 PM
0.0650
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT

Lemonade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.060.080.060.070.070.15%6,150
Sep 5, 20250.070.070.060.060.06-9.99%747
Sep 4, 20250.080.080.070.070.07-7.56%6,737
Sep 3, 20250.080.080.060.080.0814.71%5,625
Sep 2, 20250.060.080.060.070.07-5.69%8,525
Aug 29, 20250.070.080.070.070.070.14%32,958
Aug 28, 20250.070.070.050.070.072.27%33,470
Aug 27, 20250.070.070.060.070.0717.33%6,385
Aug 26, 20250.050.070.050.060.06-1.32%5,247
Aug 25, 20250.070.070.050.060.061.33%33,109
Aug 22, 20250.080.080.050.060.06-20.21%60,349
Aug 21, 20250.080.090.080.080.080.27%2,439
Aug 20, 20250.090.090.080.080.08-9.75%550
Aug 19, 20250.090.090.080.080.08-2.24%6,719
Aug 18, 20250.090.090.080.090.093.66%9,236
Aug 15, 20250.080.090.070.080.085.20%2,641
Aug 14, 20250.070.080.070.080.089.79%7,825
Aug 13, 20250.080.080.070.070.07-5.08%32,754
Aug 12, 20250.080.080.070.070.07-0.27%11,345
Aug 11, 20250.080.080.070.080.082.04%12,581
Aug 8, 20250.070.070.070.070.07-12.50%2,982
Aug 7, 20250.100.100.070.080.083.70%92,368
Aug 6, 20250.110.110.080.080.08-19.88%61,248
Aug 5, 20250.080.120.080.100.1021.81%192,736
Aug 4, 20250.080.080.080.080.0822.42%1,000
Aug 1, 20250.080.080.070.070.07-4.51%30,207
Jul 31, 20250.080.090.070.070.07-5.21%19,234
Jul 30, 20250.070.070.070.070.071.90%2,587
Jul 29, 20250.070.070.070.070.070.68%1,200
Jul 28, 20250.070.070.070.070.07-0.27%22,374
Jul 25, 20250.070.070.070.070.070.27%1,000
Jul 24, 20250.070.070.070.070.070.27%1,340
Jul 23, 20250.070.070.070.070.07-0.82%10,012
Jul 22, 20250.070.070.070.070.07-0.14%33,932
Jul 21, 20250.070.070.070.070.072.80%19,472
Jul 18, 20250.070.080.070.070.074.38%42,055
Jul 17, 20250.080.080.070.070.07-4.60%9,292
Jul 16, 20250.070.080.070.070.075.28%4,047
Jul 15, 20250.080.080.070.070.07-8.82%17,358
Jul 14, 20250.080.080.070.070.07-2.48%5,599
Jul 11, 20250.080.080.080.080.08-3.40%7,200
Jul 10, 20250.070.090.070.080.0813.27%106,503
Jul 9, 20250.080.080.070.070.07-6.28%11,502
Jul 8, 20250.080.080.070.070.075.20%19,551
Jul 7, 20250.080.080.070.070.071.43%16,168
Jul 3, 20250.070.070.070.070.07-5.59%14,500
Jul 2, 20250.080.080.070.070.07-2.94%17,120
Jul 1, 20250.070.080.070.080.08-8.71%6,545
Jun 30, 20250.080.080.070.080.084.88%21,265
Jun 27, 20250.080.080.070.080.086.39%62,052