Lemonade, Inc. (LMND)
NYSE: LMND · Real-Time Price · USD
24.30
+0.15 (0.60%)
Nov 4, 2024, 12:44 PM EST - Market open
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 24.29 | 25.98 | 24.03 | 24.15 | 24.15 | 1.60% | 3,895,756 |
| Oct 31, 2024 | 20.88 | 25.40 | 20.42 | 23.77 | 23.77 | 26.77% | 9,628,524 |
| Oct 30, 2024 | 18.06 | 19.13 | 17.91 | 18.75 | 18.75 | 3.76% | 2,318,745 |
| Oct 29, 2024 | 18.64 | 18.64 | 18.02 | 18.07 | 18.07 | -3.06% | 818,110 |
| Oct 28, 2024 | 18.70 | 19.11 | 18.53 | 18.64 | 18.64 | 1.14% | 995,140 |
| Oct 25, 2024 | 19.00 | 19.15 | 18.41 | 18.43 | 18.43 | -2.74% | 875,777 |
| Oct 24, 2024 | 18.79 | 19.19 | 18.43 | 18.95 | 18.95 | 1.83% | 829,729 |
| Oct 23, 2024 | 18.64 | 18.75 | 18.03 | 18.61 | 18.61 | -0.16% | 849,060 |
| Oct 22, 2024 | 18.31 | 18.75 | 18.01 | 18.64 | 18.64 | 0.27% | 725,856 |
| Oct 21, 2024 | 18.50 | 18.83 | 18.38 | 18.59 | 18.59 | - | 733,090 |
| Oct 18, 2024 | 19.07 | 19.43 | 18.56 | 18.59 | 18.59 | -2.26% | 1,062,227 |
| Oct 17, 2024 | 19.39 | 19.39 | 18.58 | 19.02 | 19.02 | -0.89% | 1,010,667 |
| Oct 16, 2024 | 18.80 | 19.54 | 18.71 | 19.19 | 19.19 | 2.57% | 1,574,218 |
| Oct 15, 2024 | 17.66 | 18.96 | 17.59 | 18.71 | 18.71 | 6.67% | 1,878,043 |
| Oct 14, 2024 | 17.49 | 17.65 | 17.16 | 17.54 | 17.54 | 0.86% | 1,080,789 |
| Oct 11, 2024 | 16.92 | 17.46 | 16.87 | 17.39 | 17.39 | 2.78% | 1,493,355 |
| Oct 10, 2024 | 16.19 | 17.15 | 16.08 | 16.92 | 16.92 | 3.49% | 1,695,102 |
| Oct 9, 2024 | 15.53 | 16.39 | 15.27 | 16.35 | 16.35 | 3.94% | 1,302,199 |
| Oct 8, 2024 | 15.72 | 15.98 | 15.67 | 15.73 | 15.73 | 0.51% | 917,332 |
| Oct 7, 2024 | 16.22 | 16.41 | 15.42 | 15.65 | 15.65 | -6.23% | 2,656,392 |
| Oct 4, 2024 | 16.62 | 16.89 | 16.10 | 16.69 | 16.69 | 1.15% | 906,477 |
| Oct 3, 2024 | 16.17 | 16.51 | 16.04 | 16.50 | 16.50 | 1.10% | 696,819 |
| Oct 2, 2024 | 16.00 | 16.53 | 15.88 | 16.32 | 16.32 | 1.05% | 1,319,350 |
| Oct 1, 2024 | 16.47 | 16.50 | 16.04 | 16.15 | 16.15 | -2.06% | 1,142,933 |
| Sep 30, 2024 | 16.87 | 17.16 | 16.44 | 16.49 | 16.49 | -2.71% | 1,227,453 |
| Sep 27, 2024 | 17.21 | 17.45 | 16.87 | 16.95 | 16.95 | -0.59% | 953,585 |
| Sep 26, 2024 | 17.36 | 17.41 | 16.97 | 17.05 | 17.05 | -0.70% | 1,039,855 |
| Sep 25, 2024 | 17.16 | 17.50 | 17.03 | 17.17 | 17.17 | -0.35% | 928,567 |
| Sep 24, 2024 | 17.50 | 17.51 | 16.72 | 17.23 | 17.23 | -1.32% | 1,452,832 |
| Sep 23, 2024 | 18.30 | 18.33 | 17.15 | 17.46 | 17.46 | -4.80% | 1,664,351 |
| Sep 20, 2024 | 18.39 | 18.85 | 18.18 | 18.34 | 18.34 | -0.43% | 2,407,433 |
| Sep 19, 2024 | 18.84 | 18.88 | 18.33 | 18.42 | 18.42 | 1.10% | 1,176,369 |
| Sep 18, 2024 | 18.27 | 18.93 | 17.97 | 18.22 | 18.22 | 0.22% | 957,952 |
| Sep 17, 2024 | 18.46 | 18.75 | 18.18 | 18.18 | 18.18 | -0.60% | 566,135 |
| Sep 16, 2024 | 18.10 | 18.44 | 17.99 | 18.29 | 18.29 | 0.27% | 700,506 |
| Sep 13, 2024 | 18.18 | 18.49 | 17.97 | 18.24 | 18.24 | 1.22% | 733,885 |
| Sep 12, 2024 | 17.35 | 18.19 | 17.29 | 18.02 | 18.02 | 3.86% | 897,794 |
| Sep 11, 2024 | 17.65 | 17.72 | 17.27 | 17.35 | 17.35 | -3.34% | 1,095,233 |
| Sep 10, 2024 | 18.24 | 18.41 | 17.58 | 17.95 | 17.95 | -1.05% | 788,112 |
| Sep 9, 2024 | 18.50 | 18.51 | 17.82 | 18.14 | 18.14 | -1.41% | 905,062 |
| Sep 6, 2024 | 19.01 | 19.20 | 18.20 | 18.40 | 18.40 | -2.59% | 879,580 |
| Sep 5, 2024 | 18.92 | 19.30 | 18.43 | 18.89 | 18.89 | 0.64% | 886,542 |
| Sep 4, 2024 | 18.21 | 19.42 | 18.06 | 18.77 | 18.77 | 2.40% | 1,017,231 |
| Sep 3, 2024 | 18.42 | 18.81 | 18.15 | 18.33 | 18.33 | -1.08% | 982,286 |
| Aug 30, 2024 | 18.70 | 19.06 | 18.23 | 18.53 | 18.53 | -0.22% | 698,195 |
| Aug 29, 2024 | 17.87 | 19.30 | 17.73 | 18.57 | 18.57 | 5.09% | 1,733,441 |
| Aug 28, 2024 | 18.03 | 18.03 | 17.28 | 17.67 | 17.67 | -2.70% | 1,507,269 |
| Aug 27, 2024 | 18.40 | 18.49 | 17.91 | 18.16 | 18.16 | -2.26% | 935,128 |
| Aug 26, 2024 | 18.78 | 19.17 | 18.35 | 18.58 | 18.58 | -0.48% | 1,178,770 |
| Aug 23, 2024 | 17.38 | 18.69 | 17.38 | 18.67 | 18.67 | 7.67% | 1,413,435 |
| Aug 22, 2024 | 17.38 | 17.82 | 17.19 | 17.34 | 17.34 | 0.23% | 902,329 |
| Aug 21, 2024 | 17.65 | 17.77 | 17.19 | 17.30 | 17.30 | -1.14% | 858,872 |
| Aug 20, 2024 | 17.65 | 17.75 | 16.81 | 17.50 | 17.50 | -1.13% | 1,012,064 |
| Aug 19, 2024 | 16.98 | 17.77 | 16.86 | 17.70 | 17.70 | 4.61% | 1,167,308 |
| Aug 16, 2024 | 16.51 | 16.96 | 16.35 | 16.92 | 16.92 | 2.73% | 1,023,705 |
| Aug 15, 2024 | 16.17 | 16.62 | 16.04 | 16.47 | 16.47 | 4.04% | 1,036,543 |
| Aug 14, 2024 | 15.80 | 16.32 | 15.69 | 15.83 | 15.83 | 1.34% | 1,067,865 |
| Aug 13, 2024 | 15.21 | 15.78 | 15.13 | 15.62 | 15.62 | 3.99% | 1,098,997 |
| Aug 12, 2024 | 15.44 | 15.52 | 14.90 | 15.02 | 15.02 | -1.70% | 1,322,714 |
| Aug 9, 2024 | 15.61 | 15.87 | 15.22 | 15.28 | 15.28 | -1.61% | 1,386,536 |
| Aug 8, 2024 | 15.50 | 15.74 | 15.34 | 15.53 | 15.53 | 1.24% | 1,636,320 |
| Aug 7, 2024 | 15.68 | 16.10 | 15.29 | 15.34 | 15.34 | -1.22% | 1,330,899 |
| Aug 6, 2024 | 16.65 | 16.65 | 15.41 | 15.53 | 15.53 | -6.56% | 2,174,789 |
| Aug 5, 2024 | 15.27 | 16.63 | 15.06 | 16.62 | 16.62 | -0.12% | 2,076,058 |
| Aug 2, 2024 | 16.50 | 17.13 | 16.37 | 16.64 | 16.64 | -3.82% | 1,882,134 |
| Aug 1, 2024 | 17.90 | 18.26 | 17.25 | 17.30 | 17.30 | -4.05% | 2,521,969 |
| Jul 31, 2024 | 20.20 | 20.27 | 17.98 | 18.03 | 18.03 | -20.33% | 6,248,303 |
| Jul 30, 2024 | 23.11 | 23.45 | 22.25 | 22.63 | 22.63 | -1.35% | 2,325,686 |
| Jul 29, 2024 | 23.40 | 23.62 | 22.71 | 22.94 | 22.94 | -2.05% | 1,547,045 |
| Jul 26, 2024 | 23.33 | 23.69 | 22.62 | 23.42 | 23.42 | 3.17% | 1,234,079 |
| Jul 25, 2024 | 21.51 | 23.70 | 21.35 | 22.70 | 22.70 | 4.42% | 1,594,115 |
| Jul 24, 2024 | 22.41 | 22.72 | 21.68 | 21.74 | 21.74 | -4.27% | 1,392,442 |
| Jul 23, 2024 | 22.47 | 23.33 | 22.27 | 22.71 | 22.71 | 0.84% | 1,040,149 |
| Jul 22, 2024 | 22.50 | 22.63 | 21.24 | 22.52 | 22.52 | 1.95% | 1,562,178 |
| Jul 19, 2024 | 22.60 | 22.97 | 21.80 | 22.09 | 22.09 | -2.73% | 1,682,893 |
| Jul 18, 2024 | 23.00 | 24.55 | 22.39 | 22.71 | 22.71 | -1.56% | 2,971,355 |
| Jul 17, 2024 | 22.07 | 23.72 | 21.90 | 23.07 | 23.07 | 2.35% | 3,011,950 |
| Jul 16, 2024 | 21.00 | 22.56 | 20.72 | 22.54 | 22.54 | 9.21% | 2,990,739 |
| Jul 15, 2024 | 19.82 | 20.84 | 19.44 | 20.64 | 20.64 | 5.36% | 2,073,260 |
| Jul 12, 2024 | 18.85 | 20.08 | 18.80 | 19.59 | 19.59 | 5.27% | 2,179,072 |
| Jul 11, 2024 | 18.99 | 19.11 | 18.12 | 18.61 | 18.61 | 1.20% | 1,382,684 |
| Jul 10, 2024 | 18.20 | 18.40 | 17.68 | 18.39 | 18.39 | 1.10% | 1,502,065 |
| Jul 9, 2024 | 16.70 | 18.54 | 16.62 | 18.19 | 18.19 | 8.40% | 3,180,481 |
| Jul 8, 2024 | 16.36 | 16.92 | 16.30 | 16.78 | 16.78 | 2.69% | 1,674,953 |
| Jul 5, 2024 | 16.20 | 16.45 | 15.97 | 16.34 | 16.34 | 0.86% | 811,573 |
| Jul 3, 2024 | 16.10 | 16.39 | 16.03 | 16.20 | 16.20 | 0.81% | 476,029 |
| Jul 2, 2024 | 16.34 | 16.41 | 15.95 | 16.07 | 16.07 | -2.37% | 870,364 |
| Jul 1, 2024 | 16.52 | 16.68 | 16.16 | 16.46 | 16.46 | -0.24% | 931,469 |
| Jun 28, 2024 | 16.51 | 16.60 | 16.17 | 16.50 | 16.50 | 0.24% | 2,963,952 |
| Jun 27, 2024 | 16.42 | 16.73 | 16.23 | 16.46 | 16.46 | -0.18% | 1,036,705 |
| Jun 26, 2024 | 16.15 | 16.58 | 16.05 | 16.49 | 16.49 | 1.79% | 862,447 |
| Jun 25, 2024 | 15.83 | 16.20 | 15.65 | 16.20 | 16.20 | 1.89% | 859,473 |
| Jun 24, 2024 | 16.07 | 16.37 | 15.66 | 15.90 | 15.90 | -1.24% | 1,170,284 |
| Jun 21, 2024 | 16.14 | 16.16 | 15.60 | 16.10 | 16.10 | -0.56% | 1,597,190 |
| Jun 20, 2024 | 16.19 | 16.43 | 15.94 | 16.19 | 16.19 | -0.06% | 1,442,890 |
| Jun 18, 2024 | 15.51 | 16.28 | 15.15 | 16.20 | 16.20 | 8.80% | 2,730,650 |
| Jun 17, 2024 | 14.22 | 15.01 | 14.03 | 14.89 | 14.89 | 3.55% | 1,596,028 |
| Jun 14, 2024 | 15.21 | 15.39 | 14.30 | 14.38 | 14.38 | -6.80% | 2,332,210 |
| Jun 13, 2024 | 15.88 | 15.88 | 15.35 | 15.43 | 15.43 | -2.34% | 1,147,373 |
| Jun 12, 2024 | 16.60 | 16.97 | 15.77 | 15.80 | 15.80 | -0.69% | 1,896,625 |