Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	51.58	51.64	48.13	50.25	50.25	-0.89%	1,434,584
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
Aug 7, 2025	51.76	52.38	45.35	47.26	47.26	-7.46%	4,196,983
Aug 6, 2025	48.38	51.22	48.30	51.07	51.07	6.55%	5,642,983
Aug 5, 2025	41.38	49.30	40.98	47.93	47.93	29.54%	13,260,431
Aug 4, 2025	37.50	37.85	36.13	37.00	37.00	1.65%	2,530,720
Aug 1, 2025	36.25	37.35	35.70	36.40	36.40	-3.40%	1,991,018
Jul 31, 2025	37.10	38.66	36.98	37.68	37.68	3.86%	1,860,194
Jul 30, 2025	36.90	37.26	35.75	36.28	36.28	-0.68%	1,952,691
Jul 29, 2025	38.92	39.22	36.51	36.53	36.53	-6.04%	2,624,555
Jul 28, 2025	40.20	40.45	38.19	38.88	38.88	-2.75%	2,701,478
Jul 25, 2025	40.78	41.05	39.86	39.98	39.98	-1.43%	1,156,646
Jul 24, 2025	41.51	41.60	40.04	40.56	40.56	-3.13%	1,447,743
Jul 23, 2025	41.86	43.34	41.00	41.87	41.87	1.55%	2,041,161
Jul 22, 2025	40.00	41.87	38.64	41.23	41.23	2.54%	1,448,930
Jul 21, 2025	42.70	42.88	40.00	40.21	40.21	-4.56%	1,646,771
Jul 18, 2025	41.14	42.99	40.45	42.13	42.13	3.44%	2,050,445
Jul 17, 2025	40.15	41.18	39.96	40.73	40.73	2.00%	1,599,272
Jul 16, 2025	39.37	40.28	38.47	39.93	39.93	2.62%	1,506,683
Jul 15, 2025	40.35	40.62	38.84	38.91	38.91	-3.38%	1,744,620
Jul 14, 2025	38.16	40.32	37.66	40.27	40.27	5.47%	2,321,138
Jul 11, 2025	39.38	39.70	37.81	38.18	38.18	-4.00%	2,068,654
Jul 10, 2025	41.33	41.55	39.36	39.77	39.77	-4.86%	2,639,069
Jul 9, 2025	42.01	42.29	40.37	41.80	41.80	0.22%	2,092,311
Jul 8, 2025	43.01	44.49	40.92	41.71	41.71	-2.14%	2,752,454
Jul 7, 2025	42.28	42.92	41.32	42.62	42.62	0.33%	1,709,214
Jul 3, 2025	42.17	43.27	41.95	42.48	42.48	1.14%	1,206,671
Jul 2, 2025	43.25	43.62	41.80	42.00	42.00	-3.80%	2,286,105
Jul 1, 2025	43.91	47.25	43.10	43.66	43.66	-0.34%	4,326,054
Jun 30, 2025	42.69	44.39	41.80	43.81	43.81	4.16%	2,358,169
Jun 27, 2025	42.95	42.95	41.12	42.06	42.06	-1.73%	3,218,541
Jun 26, 2025	41.50	43.18	40.75	42.80	42.80	4.14%	2,478,620