Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	28.44	28.68	25.52	26.11	26.11	-12.44%	2,569,140
Apr 9, 2025	24.91	29.82	24.90	29.82	29.82	18.71%	3,455,197
Apr 8, 2025	28.20	29.00	24.31	25.12	25.12	-10.64%	4,086,810
Apr 7, 2025	25.95	31.30	25.45	28.11	28.11	-0.21%	2,982,748
Apr 4, 2025	28.85	29.05	26.53	28.17	28.17	-6.04%	2,153,114
Apr 3, 2025	28.94	30.55	28.88	29.98	29.98	-6.28%	1,693,726
Apr 2, 2025	30.96	32.77	30.82	31.99	31.99	1.23%	1,036,345
Apr 1, 2025	31.55	32.56	30.69	31.60	31.60	0.54%	1,587,608
Mar 31, 2025	31.16	31.98	29.73	31.43	31.43	-3.20%	1,579,629
Mar 28, 2025	33.47	33.92	31.83	32.47	32.47	-3.91%	1,208,599
Mar 27, 2025	33.50	34.70	32.71	33.79	33.79	-1.43%	1,020,233
Mar 26, 2025	36.82	37.90	33.54	34.28	34.28	-6.39%	1,867,751
Mar 25, 2025	36.90	36.93	35.27	36.62	36.62	-0.79%	1,568,874
Mar 24, 2025	35.50	38.62	35.36	36.91	36.91	6.74%	2,824,116
Mar 21, 2025	33.52	35.54	33.33	34.58	34.58	0.32%	1,914,146
Mar 20, 2025	34.35	36.00	34.19	34.47	34.47	-0.63%	1,214,318
Mar 19, 2025	33.96	35.44	33.71	34.69	34.69	2.18%	1,296,032
Mar 18, 2025	35.74	36.18	33.58	33.95	33.95	-8.19%	1,741,901
Mar 17, 2025	35.16	37.38	35.00	36.98	36.98	5.75%	2,501,079
Mar 14, 2025	33.58	35.34	33.27	34.97	34.97	7.27%	1,615,474
Mar 13, 2025	34.54	34.76	32.07	32.60	32.60	-6.54%	1,601,226
Mar 12, 2025	35.69	36.60	33.13	34.88	34.88	1.75%	2,027,523
Mar 11, 2025	33.07	35.39	32.45	34.28	34.28	4.83%	2,213,075
Mar 10, 2025	34.98	35.18	31.93	32.70	32.70	-9.57%	2,822,882
Mar 7, 2025	34.02	37.30	32.70	36.16	36.16	4.54%	2,612,292
Mar 6, 2025	35.70	37.53	33.54	34.59	34.59	-6.08%	2,204,850
Mar 5, 2025	36.91	36.98	34.42	36.83	36.83	-1.29%	2,152,629
Mar 4, 2025	34.12	38.33	32.54	37.31	37.31	4.36%	2,836,518
Mar 3, 2025	37.24	39.77	35.64	35.75	35.75	-1.65%	3,843,312
Feb 28, 2025	34.39	36.89	33.49	36.35	36.35	2.51%	2,683,353
Feb 27, 2025	31.81	38.68	31.51	35.46	35.46	12.64%	7,492,390
Feb 26, 2025	27.12	32.02	26.85	31.48	31.48	-1.59%	8,025,194
Feb 25, 2025	34.49	34.70	31.38	31.99	31.99	-7.81%	5,028,144
Feb 24, 2025	33.44	34.98	32.09	34.70	34.70	3.83%	2,422,069
Feb 21, 2025	35.95	36.79	33.30	33.42	33.42	-5.08%	2,064,847
Feb 20, 2025	36.77	36.97	33.72	35.21	35.21	-3.64%	1,886,394
Feb 19, 2025	38.33	38.90	36.23	36.54	36.54	-5.07%	1,727,252
Feb 18, 2025	38.00	41.17	37.51	38.49	38.49	6.56%	3,806,870
Feb 14, 2025	37.01	37.35	35.62	36.12	36.12	-2.80%	1,755,904
Feb 13, 2025	32.71	37.16	32.71	37.16	37.16	14.83%	2,564,363
Feb 12, 2025	31.93	32.78	31.26	32.36	32.36	-1.43%	2,559,266
Feb 11, 2025	36.98	37.15	32.34	32.83	32.83	-13.10%	3,298,561
Feb 10, 2025	38.30	39.22	37.33	37.78	37.78	2.86%	2,181,492
Feb 7, 2025	36.50	38.13	35.80	36.73	36.73	2.28%	2,041,558
Feb 6, 2025	36.00	37.25	35.20	35.91	35.91	2.69%	2,237,310
Feb 5, 2025	34.34	34.97	33.85	34.97	34.97	2.88%	854,395
Feb 4, 2025	33.17	35.14	33.11	33.99	33.99	2.47%	1,238,394
Feb 3, 2025	31.70	33.75	31.45	33.17	33.17	-0.21%	1,422,569
Jan 31, 2025	34.00	35.24	32.76	33.24	33.24	-1.48%	1,499,235
Jan 30, 2025	34.00	35.60	33.42	33.74	33.74	1.35%	1,579,651