Skip to main content
Lemonade, Inc. (LMND)
NYSE: LMND · Real-Time Price · USD
46.58
+6.44 (16.04%)
At close: Nov 20, 2024, 4:00 PM
48.68
+2.10 (4.51%)
Pre-market: Nov 21, 2024, 5:45 AM EST

Lemonade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202442.8848.1542.4846.5846.5816.04%9,349,284
Nov 19, 202434.2040.4934.0440.1440.1416.99%6,075,115
Nov 18, 202432.7134.8532.5134.3134.313.03%2,774,585
Nov 15, 202431.9735.1731.7033.3033.305.01%2,765,768
Nov 14, 202433.0034.1231.4131.7131.71-0.88%1,572,383
Nov 13, 202432.9133.6231.9731.9931.99-0.87%1,622,889
Nov 12, 202433.1234.0532.1832.2732.27-5.75%2,473,256
Nov 11, 202429.5034.9529.3534.2434.2420.39%5,757,254
Nov 8, 202427.3728.9927.0128.4428.444.06%2,233,415
Nov 7, 202428.1428.7026.8927.3327.33-6.69%3,159,318
Nov 6, 202426.2929.4126.2929.2929.2916.93%3,267,477
Nov 5, 202423.6325.1023.5025.0525.056.28%2,021,912
Nov 4, 202424.0425.1723.5523.5723.57-2.40%2,119,123
Nov 1, 202424.2925.9824.0324.1524.151.60%3,895,756
Oct 31, 202420.8825.4020.4223.7723.7726.77%9,628,524
Oct 30, 202418.0619.1317.9118.7518.753.76%2,318,745
Oct 29, 202418.6418.6418.0218.0718.07-3.06%818,110
Oct 28, 202418.7019.1118.5318.6418.641.14%995,140
Oct 25, 202419.0019.1518.4118.4318.43-2.74%875,777
Oct 24, 202418.7919.1918.4318.9518.951.83%829,729
Oct 23, 202418.6418.7518.0318.6118.61-0.16%849,060
Oct 22, 202418.3118.7518.0118.6418.640.27%725,856
Oct 21, 202418.5018.8318.3818.5918.59-733,090
Oct 18, 202419.0719.4318.5618.5918.59-2.26%1,062,227
Oct 17, 202419.3919.3918.5819.0219.02-0.89%1,010,667
Oct 16, 202418.8019.5418.7119.1919.192.57%1,574,218
Oct 15, 202417.6618.9617.5918.7118.716.67%1,878,043
Oct 14, 202417.4917.6517.1617.5417.540.86%1,080,789
Oct 11, 202416.9217.4616.8717.3917.392.78%1,493,355
Oct 10, 202416.1917.1516.0816.9216.923.49%1,695,102
Oct 9, 202415.5316.3915.2716.3516.353.94%1,302,199
Oct 8, 202415.7215.9815.6715.7315.730.51%917,332
Oct 7, 202416.2216.4115.4215.6515.65-6.23%2,656,392
Oct 4, 202416.6216.8916.1016.6916.691.15%906,477
Oct 3, 202416.1716.5116.0416.5016.501.10%696,819
Oct 2, 202416.0016.5315.8816.3216.321.05%1,319,350
Oct 1, 202416.4716.5016.0416.1516.15-2.06%1,142,933
Sep 30, 202416.8717.1616.4416.4916.49-2.71%1,227,453
Sep 27, 202417.2117.4516.8716.9516.95-0.59%953,585
Sep 26, 202417.3617.4116.9717.0517.05-0.70%1,039,855
Sep 25, 202417.1617.5017.0317.1717.17-0.35%928,567
Sep 24, 202417.5017.5116.7217.2317.23-1.32%1,452,832
Sep 23, 202418.3018.3317.1517.4617.46-4.80%1,664,351
Sep 20, 202418.3918.8518.1818.3418.34-0.43%2,407,433
Sep 19, 202418.8418.8818.3318.4218.421.10%1,176,369
Sep 18, 202418.2718.9317.9718.2218.220.22%957,952
Sep 17, 202418.4618.7518.1818.1818.18-0.60%566,135
Sep 16, 202418.1018.4417.9918.2918.290.27%700,506
Sep 13, 202418.1818.4917.9718.2418.241.22%733,885
Sep 12, 202417.3518.1917.2918.0218.023.86%897,794
Sep 11, 202417.6517.7217.2717.3517.35-3.34%1,095,233
Sep 10, 202418.2418.4117.5817.9517.95-1.05%788,112
Sep 9, 202418.5018.5117.8218.1418.14-1.41%905,062
Sep 6, 202419.0119.2018.2018.4018.40-2.59%879,580
Sep 5, 202418.9219.3018.4318.8918.890.64%886,542
Sep 4, 202418.2119.4218.0618.7718.772.40%1,017,231
Sep 3, 202418.4218.8118.1518.3318.33-1.08%982,286
Aug 30, 202418.7019.0618.2318.5318.53-0.22%698,195
Aug 29, 202417.8719.3017.7318.5718.575.09%1,733,441
Aug 28, 202418.0318.0317.2817.6717.67-2.70%1,507,269
Aug 27, 202418.4018.4917.9118.1618.16-2.26%935,128
Aug 26, 202418.7819.1718.3518.5818.58-0.48%1,178,770
Aug 23, 202417.3818.6917.3818.6718.677.67%1,413,435
Aug 22, 202417.3817.8217.1917.3417.340.23%902,329
Aug 21, 202417.6517.7717.1917.3017.30-1.14%858,872
Aug 20, 202417.6517.7516.8117.5017.50-1.13%1,012,064
Aug 19, 202416.9817.7716.8617.7017.704.61%1,167,308
Aug 16, 202416.5116.9616.3516.9216.922.73%1,023,705
Aug 15, 202416.1716.6216.0416.4716.474.04%1,036,543
Aug 14, 202415.8016.3215.6915.8315.831.34%1,067,865
Aug 13, 202415.2115.7815.1315.6215.623.99%1,098,997
Aug 12, 202415.4415.5214.9015.0215.02-1.70%1,322,714
Aug 9, 202415.6115.8715.2215.2815.28-1.61%1,386,536
Aug 8, 202415.5015.7415.3415.5315.531.24%1,636,320
Aug 7, 202415.6816.1015.2915.3415.34-1.22%1,330,899
Aug 6, 202416.6516.6515.4115.5315.53-6.56%2,174,789
Aug 5, 202415.2716.6315.0616.6216.62-0.12%2,076,058
Aug 2, 202416.5017.1316.3716.6416.64-3.82%1,882,134
Aug 1, 202417.9018.2617.2517.3017.30-4.05%2,521,969
Jul 31, 202420.2020.2717.9818.0318.03-20.33%6,248,303
Jul 30, 202423.1123.4522.2522.6322.63-1.35%2,325,686
Jul 29, 202423.4023.6222.7122.9422.94-2.05%1,547,045
Jul 26, 202423.3323.6922.6223.4223.423.17%1,234,079
Jul 25, 202421.5123.7021.3522.7022.704.42%1,594,115
Jul 24, 202422.4122.7221.6821.7421.74-4.27%1,392,442
Jul 23, 202422.4723.3322.2722.7122.710.84%1,040,149
Jul 22, 202422.5022.6321.2422.5222.521.95%1,562,178
Jul 19, 202422.6022.9721.8022.0922.09-2.73%1,682,893
Jul 18, 202423.0024.5522.3922.7122.71-1.56%2,971,355
Jul 17, 202422.0723.7221.9023.0723.072.35%3,011,950
Jul 16, 202421.0022.5620.7222.5422.549.21%2,990,739
Jul 15, 202419.8220.8419.4420.6420.645.36%2,073,260
Jul 12, 202418.8520.0818.8019.5919.595.27%2,179,072
Jul 11, 202418.9919.1118.1218.6118.611.20%1,382,684
Jul 10, 202418.2018.4017.6818.3918.391.10%1,502,065
Jul 9, 202416.7018.5416.6218.1918.198.40%3,180,481
Jul 8, 202416.3616.9216.3016.7816.782.69%1,674,953
Jul 5, 202416.2016.4515.9716.3416.340.86%811,573
Jul 3, 202416.1016.3916.0316.2016.200.81%476,029
Jul 2, 202416.3416.4115.9516.0716.07-2.37%870,364