Lemonade, Inc. (LMND)
NYSE: LMND · Real-Time Price · USD
29.85
+1.34 (4.70%)
May 2, 2025, 10:20 AM EDT - Market open
Lemonade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 29.13 | 29.61 | 29.13 | 29.54 | - | 3.60% | 91,704 |
May 1, 2025 | 29.13 | 29.48 | 28.47 | 28.51 | 28.51 | -2.43% | 1,003,200 |
Apr 30, 2025 | 28.22 | 29.33 | 27.63 | 29.22 | 29.22 | -1.02% | 966,936 |
Apr 29, 2025 | 29.75 | 30.10 | 28.96 | 29.52 | 29.52 | - | 1,189,920 |
Apr 28, 2025 | 29.72 | 30.20 | 28.40 | 29.52 | 29.52 | -0.03% | 1,107,665 |
Apr 25, 2025 | 28.65 | 29.58 | 28.30 | 29.53 | 29.53 | 0.51% | 1,099,155 |
Apr 24, 2025 | 27.98 | 29.48 | 27.85 | 29.38 | 29.38 | 4.56% | 1,007,145 |
Apr 23, 2025 | 29.14 | 29.80 | 27.93 | 28.10 | 28.10 | 2.93% | 1,395,467 |
Apr 22, 2025 | 25.85 | 27.71 | 25.85 | 27.30 | 27.30 | 6.10% | 1,061,898 |
Apr 21, 2025 | 26.34 | 26.60 | 25.07 | 25.73 | 25.73 | -3.92% | 932,954 |
Apr 17, 2025 | 27.00 | 27.40 | 26.25 | 26.78 | 26.78 | -0.52% | 767,561 |
Apr 16, 2025 | 26.28 | 27.19 | 26.08 | 26.92 | 26.92 | 0.19% | 809,768 |
Apr 15, 2025 | 26.89 | 27.50 | 26.37 | 26.87 | 26.87 | -0.07% | 1,106,159 |
Apr 14, 2025 | 27.55 | 28.20 | 26.08 | 26.89 | 26.89 | 2.05% | 940,630 |
Apr 11, 2025 | 26.00 | 26.42 | 24.73 | 26.35 | 26.35 | 0.92% | 1,254,376 |
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 |