Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	79.00	79.00	73.67	77.17	77.17	-2.28%	2,158,663
Dec 5, 2025	76.10	80.68	75.71	78.97	78.97	2.83%	2,825,036
Dec 4, 2025	74.00	78.76	72.16	76.80	76.80	4.36%	2,088,061
Dec 3, 2025	72.00	74.02	70.39	73.59	73.59	1.98%	1,537,196
Dec 2, 2025	76.50	77.00	70.13	72.16	72.16	-4.13%	2,247,914
Dec 1, 2025	76.50	78.00	73.80	75.27	75.27	-3.65%	1,787,947
Nov 28, 2025	78.49	79.08	77.15	78.12	78.12	0.76%	1,193,492
Nov 26, 2025	75.21	78.64	73.49	77.53	77.53	4.77%	2,052,410
Nov 25, 2025	72.50	74.79	70.75	74.00	74.00	1.37%	2,123,572
Nov 24, 2025	69.32	74.09	68.27	73.00	73.00	8.39%	2,341,191
Nov 21, 2025	67.96	69.53	64.05	67.35	67.35	-0.91%	2,720,107
Nov 20, 2025	72.77	77.34	67.90	67.97	67.97	-4.19%	4,598,853
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