Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	48.26	50.00	47.36	48.12	48.12	1.20%	2,860,630
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
Sep 16, 2025	57.01	57.84	55.13	57.30	57.30	1.09%	2,200,680
Sep 15, 2025	55.39	57.60	54.77	56.68	56.68	7.82%	3,974,936
Sep 12, 2025	50.60	52.63	50.09	52.57	52.57	4.26%	2,191,486
Sep 11, 2025	49.14	50.52	48.58	50.42	50.42	2.52%	1,841,345
Sep 10, 2025	53.50	53.59	49.13	49.18	49.18	-6.94%	2,971,475
Sep 9, 2025	53.78	54.65	52.17	52.85	52.85	-0.25%	1,991,084
Sep 8, 2025	49.97	53.00	49.52	52.98	52.98	5.43%	1,687,973
Sep 5, 2025	51.58	51.64	48.13	50.25	50.25	-0.89%	1,439,386
Sep 4, 2025	49.96	51.09	49.28	50.70	50.70	1.68%	1,333,251
Sep 3, 2025	52.31	52.41	49.20	49.86	49.86	-3.71%	1,803,783
Sep 2, 2025	51.53	51.92	49.34	51.78	51.78	-2.12%	1,743,648
Aug 29, 2025	53.55	54.93	52.35	52.90	52.90	-0.86%	1,501,581
Aug 28, 2025	54.20	55.30	53.20	53.36	53.36	-1.13%	1,379,197
Aug 27, 2025	53.53	54.09	52.25	53.97	53.97	0.82%	1,581,616
Aug 26, 2025	53.37	54.32	52.82	53.53	53.53	0.56%	1,605,056
Aug 25, 2025	56.05	56.28	53.13	53.23	53.23	-6.32%	1,960,915
Aug 22, 2025	56.09	59.93	55.69	56.82	56.82	1.28%	2,147,318
Aug 21, 2025	55.65	58.07	54.95	56.10	56.10	0.63%	2,360,079
Aug 20, 2025	57.23	57.30	53.20	55.75	55.75	-2.53%	2,841,444
Aug 19, 2025	59.01	60.27	56.91	57.20	57.20	-4.25%	2,738,767
Aug 18, 2025	57.76	60.35	57.45	59.74	59.74	4.13%	2,800,312
Aug 15, 2025	58.98	59.23	56.51	57.37	57.37	-1.97%	1,878,950
Aug 14, 2025	56.96	60.35	56.67	58.52	58.52	-1.98%	3,773,844
Aug 13, 2025	56.04	60.41	55.90	59.70	59.70	9.36%	6,440,690
Aug 12, 2025	53.28	56.00	50.81	54.59	54.59	4.24%	3,829,721
Aug 11, 2025	48.62	53.11	47.60	52.37	52.37	6.92%	3,464,777
Aug 8, 2025	48.27	51.13	48.26	48.98	48.98	3.64%	3,356,680