Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.01	60.69	55.78	57.31	57.31	-7.07%	5,325,330
Feb 19, 2026	74.00	74.85	60.40	61.67	61.67	-6.18%	7,085,099
Feb 18, 2026	64.65	66.76	64.35	65.73	65.73	1.76%	3,013,689
Feb 17, 2026	63.74	65.26	62.19	64.59	64.59	1.30%	2,038,659
Feb 13, 2026	62.54	65.19	61.50	63.76	63.76	2.91%	2,426,019
Feb 12, 2026	68.84	69.31	59.80	61.96	61.96	-9.53%	4,568,165
Feb 11, 2026	71.63	72.49	66.61	68.49	68.49	-4.34%	2,343,144
Feb 10, 2026	72.55	74.22	70.55	71.60	71.60	-1.65%	1,523,059
Feb 9, 2026	74.14	76.33	72.51	72.80	72.80	-1.97%	1,690,818
Feb 6, 2026	70.87	74.96	70.60	74.26	74.26	8.47%	2,093,745
Feb 5, 2026	72.22	74.87	67.95	68.46	68.46	-7.71%	3,049,716
Feb 4, 2026	81.27	81.67	69.50	74.18	74.18	-10.29%	4,177,248
Feb 3, 2026	81.25	83.39	80.23	82.69	82.69	2.63%	1,701,342
Feb 2, 2026	86.20	86.70	79.88	80.57	80.57	-7.10%	2,950,240
Jan 30, 2026	90.36	93.95	86.00	86.73	86.73	-4.98%	2,202,498
Jan 29, 2026	92.35	94.29	86.01	91.28	91.28	-0.85%	2,488,670
Jan 28, 2026	88.32	92.55	87.50	92.06	92.06	4.91%	1,868,688
Jan 27, 2026	90.81	91.00	86.21	87.75	87.75	-2.37%	1,475,208
Jan 26, 2026	92.50	92.64	85.75	89.88	89.88	-3.61%	3,314,808
Jan 23, 2026	94.77	99.34	92.50	93.25	93.25	-3.44%	2,988,943
Jan 22, 2026	89.30	99.90	87.26	96.57	96.57	13.13%	6,235,068
Jan 21, 2026	79.55	85.76	79.55	85.36	85.36	9.10%	2,621,690
Jan 20, 2026	76.05	80.68	76.00	78.24	78.24	-1.47%	1,356,760
Jan 16, 2026	80.60	82.11	78.41	79.41	79.41	-0.97%	1,436,745
Jan 15, 2026	81.65	82.45	79.08	80.19	80.19	-1.17%	1,751,846
Jan 14, 2026	80.47	81.21	77.37	81.14	81.14	-0.34%	1,640,522
Jan 13, 2026	87.90	88.88	80.75	81.42	81.42	-5.88%	2,462,703
Jan 12, 2026	79.10	86.66	77.80	86.51	86.51	8.61%	3,685,731
Jan 9, 2026	81.22	82.49	77.82	79.65	79.65	-1.37%	1,131,459
Jan 8, 2026	80.49	83.50	79.33	80.76	80.76	-0.30%	1,464,330
Jan 7, 2026	79.19	81.79	78.82	81.00	81.00	1.22%	1,480,058
Jan 6, 2026	77.00	80.43	76.85	80.02	80.02	4.12%	1,976,317
Jan 5, 2026	76.70	77.16	73.45	76.85	76.85	1.17%	2,011,779
Jan 2, 2026	71.75	76.38	70.61	75.96	75.96	6.72%	2,324,488
Dec 31, 2025	71.52	71.72	70.00	71.18	71.18	-0.86%	1,171,268
Dec 30, 2025	71.30	73.20	69.69	71.80	71.80	0.67%	1,575,177
Dec 29, 2025	73.04	74.77	71.12	71.32	71.32	-4.51%	1,993,365
Dec 26, 2025	79.55	79.76	73.80	74.69	74.69	-6.40%	2,378,697
Dec 24, 2025	78.00	81.00	77.00	79.80	79.80	1.12%	1,009,384
Dec 23, 2025	80.65	81.43	77.54	78.92	78.92	-4.36%	2,272,854
Dec 22, 2025	82.78	84.84	80.66	82.52	82.52	-0.11%	1,818,000
Dec 19, 2025	83.12	84.39	80.22	82.61	82.61	-0.25%	2,554,873
Dec 18, 2025	81.88	85.00	80.89	82.82	82.82	4.70%	2,141,299
Dec 17, 2025	83.64	85.20	78.37	79.10	79.10	-2.78%	2,754,417
Dec 16, 2025	76.13	82.23	75.83	81.36	81.36	8.38%	3,252,556
Dec 15, 2025	79.00	80.34	75.01	75.07	75.07	-3.57%	1,833,647
Dec 12, 2025	82.00	83.36	76.01	77.85	77.85	-5.07%	2,607,712
Dec 11, 2025	78.00	84.52	77.50	82.01	82.01	4.64%	4,180,977
Dec 10, 2025	80.00	81.47	73.88	78.37	78.37	-1.01%	4,529,336
Dec 9, 2025	76.92	79.48	76.05	79.17	79.17	2.59%	1,600,137