Lemonade, Inc. (LMND)
NYSE: LMND · Real-Time Price · USD
74.00
+1.00 (1.37%)
At close: Nov 25, 2025, 4:00 PM EST
74.57
+0.57 (0.77%)
After-hours: Nov 25, 2025, 7:59 PM EST
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 72.50 | 74.79 | 70.75 | 74.00 | 74.00 | 1.37% | 2,117,609 |
| Nov 24, 2025 | 69.32 | 74.09 | 68.27 | 73.00 | 73.00 | 8.39% | 2,335,480 |
| Nov 21, 2025 | 67.96 | 69.53 | 64.05 | 67.35 | 67.35 | -0.91% | 2,712,284 |
| Nov 20, 2025 | 72.77 | 77.34 | 67.90 | 67.97 | 67.97 | -4.19% | 4,577,690 |
| Nov 19, 2025 | 69.18 | 72.50 | 68.01 | 70.94 | 70.94 | 2.87% | 3,028,289 |
| Nov 18, 2025 | 65.85 | 71.63 | 65.01 | 68.96 | 68.96 | 2.82% | 2,761,552 |
| Nov 17, 2025 | 69.39 | 72.40 | 65.51 | 67.07 | 67.07 | -4.85% | 2,263,334 |
| Nov 14, 2025 | 67.00 | 72.78 | 66.25 | 70.49 | 70.49 | 0.73% | 2,301,685 |
| Nov 13, 2025 | 75.88 | 76.11 | 69.34 | 69.98 | 69.98 | -9.12% | 2,910,066 |
| Nov 12, 2025 | 80.00 | 83.77 | 74.90 | 77.00 | 77.00 | -2.70% | 3,649,579 |
| Nov 11, 2025 | 78.06 | 79.55 | 74.61 | 79.14 | 79.14 | 0.34% | 2,501,215 |
| Nov 10, 2025 | 77.40 | 80.12 | 75.52 | 78.87 | 78.87 | 5.13% | 3,007,311 |
| Nov 7, 2025 | 73.55 | 75.04 | 69.03 | 75.02 | 75.02 | -0.15% | 4,264,195 |
| Nov 6, 2025 | 79.20 | 81.90 | 73.20 | 75.13 | 75.13 | -4.57% | 5,428,489 |
| Nov 5, 2025 | 67.70 | 79.71 | 65.69 | 78.73 | 78.73 | 34.21% | 13,344,356 |
| Nov 4, 2025 | 59.37 | 61.49 | 58.26 | 58.66 | 58.66 | -4.68% | 2,687,829 |
| Nov 3, 2025 | 60.34 | 63.48 | 60.00 | 61.54 | 61.54 | 2.43% | 3,171,154 |
| Oct 31, 2025 | 59.95 | 60.95 | 58.77 | 60.08 | 60.08 | 1.81% | 1,811,879 |
| Oct 30, 2025 | 60.02 | 61.03 | 57.87 | 59.01 | 59.01 | -2.80% | 2,156,701 |
| Oct 29, 2025 | 57.30 | 62.67 | 55.58 | 60.71 | 60.71 | 5.95% | 3,782,484 |
| Oct 28, 2025 | 59.00 | 59.10 | 57.27 | 57.30 | 57.30 | -1.97% | 1,875,146 |
| Oct 27, 2025 | 54.00 | 58.80 | 53.00 | 58.45 | 58.45 | 12.10% | 3,343,997 |
| Oct 24, 2025 | 52.79 | 53.33 | 51.78 | 52.14 | 52.14 | 1.46% | 1,913,094 |
| Oct 23, 2025 | 49.90 | 51.97 | 49.58 | 51.39 | 51.39 | 4.35% | 1,574,824 |
| Oct 22, 2025 | 49.25 | 49.59 | 47.04 | 49.25 | 49.25 | -1.08% | 1,997,024 |
| Oct 21, 2025 | 49.25 | 51.31 | 48.66 | 49.79 | 49.79 | -0.24% | 1,667,477 |
| Oct 20, 2025 | 49.02 | 50.32 | 47.60 | 49.91 | 49.91 | 3.72% | 1,703,983 |
| Oct 17, 2025 | 48.26 | 50.00 | 47.36 | 48.12 | 48.12 | 1.20% | 2,885,570 |
| Oct 16, 2025 | 51.98 | 52.78 | 47.19 | 47.55 | 47.55 | -9.34% | 3,572,208 |
| Oct 15, 2025 | 53.75 | 54.00 | 51.14 | 52.45 | 52.45 | -0.13% | 1,923,119 |
| Oct 14, 2025 | 49.25 | 52.59 | 48.27 | 52.52 | 52.52 | 4.29% | 1,798,569 |
| Oct 13, 2025 | 49.61 | 50.94 | 48.24 | 50.36 | 50.36 | 4.83% | 2,121,842 |
| Oct 10, 2025 | 53.00 | 53.68 | 48.03 | 48.04 | 48.04 | -10.16% | 4,351,746 |
| Oct 9, 2025 | 55.71 | 55.71 | 52.52 | 53.47 | 53.47 | -3.66% | 2,325,227 |
| Oct 8, 2025 | 55.49 | 56.50 | 53.96 | 55.50 | 55.50 | 0.80% | 1,775,139 |
| Oct 7, 2025 | 55.60 | 58.44 | 52.60 | 55.06 | 55.06 | -1.85% | 3,033,324 |
| Oct 6, 2025 | 55.47 | 56.80 | 52.00 | 56.10 | 56.10 | 2.90% | 2,416,451 |
| Oct 3, 2025 | 54.58 | 57.37 | 53.83 | 54.52 | 54.52 | 2.29% | 2,352,932 |
| Oct 2, 2025 | 52.59 | 53.82 | 51.25 | 53.30 | 53.30 | 1.70% | 1,486,269 |
| Oct 1, 2025 | 53.35 | 54.85 | 52.24 | 52.41 | 52.41 | -2.09% | 1,459,444 |
| Sep 30, 2025 | 54.36 | 55.50 | 52.35 | 53.53 | 53.53 | -1.54% | 1,967,253 |
| Sep 29, 2025 | 52.35 | 54.44 | 51.75 | 54.37 | 54.37 | 5.72% | 2,171,232 |
| Sep 26, 2025 | 52.00 | 52.70 | 49.81 | 51.43 | 51.43 | -1.96% | 2,257,238 |
| Sep 25, 2025 | 51.75 | 53.18 | 49.80 | 52.46 | 52.46 | -1.82% | 3,406,327 |
| Sep 24, 2025 | 58.04 | 58.41 | 52.88 | 53.43 | 53.43 | -7.11% | 3,280,562 |
| Sep 23, 2025 | 59.23 | 62.00 | 57.40 | 57.52 | 57.52 | -3.62% | 3,007,330 |
| Sep 22, 2025 | 61.71 | 61.79 | 58.40 | 59.68 | 59.68 | -2.10% | 3,280,632 |
| Sep 19, 2025 | 57.59 | 61.82 | 57.14 | 60.96 | 60.96 | 6.39% | 4,131,203 |
| Sep 18, 2025 | 56.30 | 58.31 | 55.61 | 57.30 | 57.30 | 2.67% | 2,104,218 |
| Sep 17, 2025 | 57.44 | 58.80 | 55.50 | 55.81 | 55.81 | -2.60% | 2,171,688 |