Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	34.00	35.24	32.76	33.24	33.24	-1.48%	1,486,807
Jan 30, 2025	34.00	35.60	33.42	33.74	33.74	1.35%	1,579,651
Jan 29, 2025	32.96	33.66	32.46	33.29	33.29	0.21%	821,047
Jan 28, 2025	31.42	33.70	30.89	33.22	33.22	4.86%	1,233,702
Jan 27, 2025	31.00	32.80	30.51	31.68	31.68	-1.34%	1,397,335
Jan 24, 2025	33.33	33.80	32.11	32.11	32.11	-2.99%	1,429,786
Jan 23, 2025	31.03	33.41	30.95	33.10	33.10	4.48%	1,357,260
Jan 22, 2025	32.76	33.49	31.45	31.68	31.68	-2.22%	1,263,881
Jan 21, 2025	33.50	33.97	32.00	32.40	32.40	-1.31%	1,447,797
Jan 17, 2025	33.52	33.99	32.60	32.83	32.83	-0.52%	1,457,684
Jan 16, 2025	31.86	33.65	31.83	33.00	33.00	3.68%	1,918,641
Jan 15, 2025	33.00	33.75	31.60	31.83	31.83	1.79%	1,552,144
Jan 14, 2025	31.62	32.14	30.70	31.27	31.27	1.62%	1,775,803
Jan 13, 2025	30.94	31.85	30.05	30.77	30.77	-4.77%	3,083,805
Jan 10, 2025	32.61	33.50	31.12	32.31	32.31	-6.18%	3,673,346
Jan 8, 2025	35.45	36.12	33.35	34.44	34.44	-4.70%	1,737,361
Jan 7, 2025	39.00	40.27	35.65	36.14	36.14	-6.28%	1,992,982
Jan 6, 2025	38.20	38.91	37.20	38.56	38.56	1.61%	1,473,670
Jan 3, 2025	36.86	38.94	36.83	37.95	37.95	4.29%	1,825,550
Jan 2, 2025	37.13	37.90	35.74	36.39	36.39	-0.79%	1,739,519
Dec 31, 2024	38.46	38.92	36.68	36.68	36.68	-4.15%	1,455,317
Dec 30, 2024	38.67	38.89	37.23	38.27	38.27	-2.87%	1,702,157
Dec 27, 2024	43.87	44.31	38.80	39.40	39.40	-10.78%	3,227,427
Dec 26, 2024	41.21	44.53	40.57	44.16	44.16	7.00%	2,323,083
Dec 24, 2024	40.00	41.31	39.35	41.27	41.27	3.43%	556,590
Dec 23, 2024	41.70	42.67	39.19	39.90	39.90	-3.95%	1,687,285
Dec 20, 2024	37.48	42.47	36.95	41.54	41.54	9.03%	3,300,109
Dec 19, 2024	39.88	41.09	38.08	38.10	38.10	-2.76%	1,978,174
Dec 18, 2024	42.88	43.19	38.10	39.18	39.18	-8.88%	2,652,840
Dec 17, 2024	42.99	44.38	41.44	43.00	43.00	-1.71%	3,476,196
Dec 16, 2024	44.91	47.02	43.12	43.75	43.75	4.39%	4,462,483
Dec 13, 2024	40.08	41.97	39.62	41.91	41.91	4.23%	1,767,630
Dec 12, 2024	42.98	45.11	40.10	40.21	40.21	-5.50%	2,134,055
Dec 11, 2024	42.08	43.20	40.56	42.55	42.55	2.11%	1,549,890
Dec 10, 2024	44.57	45.60	40.82	41.67	41.67	-6.46%	2,162,232
Dec 9, 2024	47.02	47.50	42.64	44.55	44.55	-5.27%	1,989,718
Dec 6, 2024	46.57	48.00	46.28	47.03	47.03	2.22%	1,814,439
Dec 5, 2024	46.50	47.96	45.35	46.01	46.01	-0.24%	1,576,573
Dec 4, 2024	44.91	47.16	43.60	46.12	46.12	2.31%	1,934,340
Dec 3, 2024	45.50	46.70	44.31	45.08	45.08	-1.81%	2,248,594
Dec 2, 2024	52.27	52.27	45.25	45.91	45.91	-11.39%	4,563,857
Nov 29, 2024	49.37	52.69	48.79	51.81	51.81	5.39%	2,018,237
Nov 27, 2024	50.06	51.23	47.47	49.16	49.16	-1.54%	2,105,829
Nov 26, 2024	49.68	52.46	48.97	49.93	49.93	-2.14%	2,317,613
Nov 25, 2024	50.32	53.85	48.31	51.02	51.02	3.53%	3,924,016
Nov 22, 2024	49.41	51.67	47.15	49.28	49.28	-2.14%	4,444,059
Nov 21, 2024	46.36	52.22	45.00	50.36	50.36	8.12%	9,914,388
Nov 20, 2024	42.88	48.15	42.48	46.58	46.58	16.04%	9,349,284
Nov 19, 2024	34.20	40.49	34.04	40.14	40.14	16.99%	6,075,115
Nov 18, 2024	32.71	34.85	32.51	34.31	34.31	3.03%	2,774,585
Nov 15, 2024	31.97	35.17	31.70	33.30	33.30	5.01%	2,765,768
Nov 14, 2024	33.00	34.12	31.41	31.71	31.71	-0.88%	1,572,383
Nov 13, 2024	32.91	33.62	31.97	31.99	31.99	-0.87%	1,622,889
Nov 12, 2024	33.12	34.05	32.18	32.27	32.27	-5.75%	2,473,256
Nov 11, 2024	29.50	34.95	29.35	34.24	34.24	20.39%	5,757,254
Nov 8, 2024	27.37	28.99	27.01	28.44	28.44	4.06%	2,233,415
Nov 7, 2024	28.14	28.70	26.89	27.33	27.33	-6.69%	3,159,318
Nov 6, 2024	26.29	29.41	26.29	29.29	29.29	16.93%	3,267,477
Nov 5, 2024	23.63	25.10	23.50	25.05	25.05	6.28%	2,021,912
Nov 4, 2024	24.04	25.17	23.55	23.57	23.57	-2.40%	2,119,123
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