Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	40.78	41.05	40.00	39.96	-	-1.48%	798,393
Jul 24, 2025	41.51	41.60	40.04	40.56	40.56	-3.13%	1,447,743
Jul 23, 2025	41.86	43.34	41.00	41.87	41.87	1.55%	2,041,161
Jul 22, 2025	40.00	41.87	38.64	41.23	41.23	2.54%	1,448,930
Jul 21, 2025	42.70	42.88	40.00	40.21	40.21	-4.56%	1,646,771
Jul 18, 2025	41.14	42.99	40.45	42.13	42.13	3.44%	2,050,445
Jul 17, 2025	40.15	41.18	39.96	40.73	40.73	2.00%	1,599,272
Jul 16, 2025	39.37	40.28	38.47	39.93	39.93	2.62%	1,506,683
Jul 15, 2025	40.35	40.62	38.84	38.91	38.91	-3.38%	1,744,620
Jul 14, 2025	38.16	40.32	37.66	40.27	40.27	5.47%	2,321,138
Jul 11, 2025	39.38	39.70	37.81	38.18	38.18	-4.00%	2,068,654
Jul 10, 2025	41.33	41.55	39.36	39.77	39.77	-4.86%	2,639,069
Jul 9, 2025	42.01	42.29	40.37	41.80	41.80	0.22%	2,092,311
Jul 8, 2025	43.01	44.49	40.92	41.71	41.71	-2.14%	2,752,454
Jul 7, 2025	42.28	42.92	41.32	42.62	42.62	0.33%	1,709,214
Jul 3, 2025	42.17	43.27	41.95	42.48	42.48	1.14%	1,206,671
Jul 2, 2025	43.25	43.62	41.80	42.00	42.00	-3.80%	2,286,105
Jul 1, 2025	43.91	47.25	43.10	43.66	43.66	-0.34%	4,326,054
Jun 30, 2025	42.69	44.39	41.80	43.81	43.81	4.16%	2,358,169
Jun 27, 2025	42.95	42.95	41.12	42.06	42.06	-1.73%	3,218,541
Jun 26, 2025	41.50	43.18	40.75	42.80	42.80	4.14%	2,478,620
Jun 25, 2025	44.67	45.16	41.07	41.10	41.10	-8.52%	2,647,826
Jun 24, 2025	46.85	46.98	43.75	44.93	44.93	-1.88%	2,712,459
Jun 23, 2025	43.50	46.98	42.81	45.79	45.79	3.34%	4,707,497
Jun 20, 2025	41.27	44.87	41.13	44.31	44.31	9.41%	4,190,926
Jun 18, 2025	37.90	41.06	37.55	40.50	40.50	6.94%	3,517,974
Jun 17, 2025	41.71	42.18	37.85	37.87	37.87	-9.77%	4,690,437
Jun 16, 2025	41.06	42.74	40.60	41.97	41.97	3.71%	1,692,446
Jun 13, 2025	40.29	41.80	40.10	40.47	40.47	-3.94%	2,474,897
Jun 12, 2025	42.00	42.96	41.22	42.13	42.13	-0.71%	1,365,159
Jun 11, 2025	41.60	43.87	40.93	42.43	42.43	2.12%	2,548,796
Jun 10, 2025	41.28	42.38	40.26	41.55	41.55	1.44%	2,977,256
Jun 9, 2025	40.30	41.86	39.38	40.96	40.96	2.71%	4,340,530
Jun 6, 2025	36.26	40.04	36.21	39.88	39.88	11.52%	3,481,411
Jun 5, 2025	36.29	38.28	35.05	35.76	35.76	-0.25%	3,432,271
Jun 4, 2025	35.41	35.89	34.10	35.85	35.85	2.17%	1,951,946
Jun 3, 2025	36.54	36.79	34.73	35.09	35.09	-2.09%	3,083,916
Jun 2, 2025	33.48	36.60	32.62	35.84	35.84	6.99%	4,502,819
May 30, 2025	32.10	34.19	32.10	33.50	33.50	3.75%	2,474,031
May 29, 2025	32.86	33.26	31.60	32.29	32.29	-0.74%	1,177,718
May 28, 2025	34.00	34.20	32.17	32.53	32.53	-1.78%	1,696,140
May 27, 2025	31.82	33.60	31.00	33.12	33.12	7.12%	2,027,365
May 23, 2025	29.58	31.30	29.50	30.92	30.92	0.03%	1,362,860
May 22, 2025	29.10	31.43	28.71	30.91	30.91	6.26%	1,929,786
May 21, 2025	31.10	31.19	28.88	29.09	29.09	-8.44%	2,499,751
May 20, 2025	32.35	32.82	31.43	31.77	31.77	-1.49%	1,100,760
May 19, 2025	31.79	32.41	31.33	32.25	32.25	-0.98%	1,285,625
May 16, 2025	31.55	32.86	31.15	32.57	32.57	4.09%	1,443,299
May 15, 2025	30.90	31.38	30.16	31.29	31.29	-0.51%	1,144,349
May 14, 2025	32.70	33.02	31.37	31.45	31.45	-3.53%	1,352,603