Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	40.29	41.80	40.10	40.47	40.47	-3.94%	2,107,051
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
May 13, 2025	32.07	33.22	32.07	32.60	32.60	1.97%	1,947,600
May 12, 2025	33.00	33.45	31.75	31.97	31.97	2.90%	2,497,115
May 9, 2025	30.99	31.77	30.63	31.07	31.07	-0.48%	1,969,136
May 8, 2025	31.21	31.63	29.76	31.22	31.22	2.19%	2,367,490
May 7, 2025	30.25	32.07	29.78	30.55	30.55	0.79%	2,711,547
May 6, 2025	32.56	32.78	29.11	30.31	30.31	1.03%	4,813,446
May 5, 2025	29.38	30.63	28.91	30.00	30.00	-	2,428,128
May 2, 2025	29.03	30.54	28.82	30.00	30.00	5.23%	1,792,785
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