Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	45.82	46.86	45.48	46.83	46.83	1.14%	1,004,240
Oct 6, 2026	47.55	47.62	46.00	46.30	46.30	-0.79%	856,550
Oct 5, 2026	46.05	46.89	45.74	46.67	46.67	0.39%	878,494
Oct 2, 2026	48.00	48.47	45.94	46.49	46.49	-0.58%	785,978
Oct 1, 2026	45.48	46.90	45.05	46.76	46.76	3.59%	996,312
Sep 30, 2026	45.24	45.95	44.59	45.14	45.14	1.21%	982,657
Sep 29, 2026	44.30	44.96	43.92	44.60	44.60	1.57%	1,119,191
Sep 28, 2026	44.14	44.48	43.39	43.91	43.91	-2.27%	1,138,525
Sep 25, 2026	45.59	46.32	44.86	44.93	44.93	-0.77%	1,109,695
Sep 24, 2026	44.18	45.40	43.28	45.28	45.28	2.07%	1,267,884
Sep 23, 2026	47.13	47.29	44.32	44.36	44.36	-6.98%	2,081,156
Sep 22, 2026	48.93	49.00	46.31	47.69	47.69	-0.36%	1,539,843
Sep 21, 2026	48.26	48.41	47.00	47.86	47.86	1.64%	1,147,970
Sep 18, 2026	48.85	49.41	46.99	47.09	47.09	-3.07%	1,277,770
Sep 17, 2026	49.77	49.85	48.54	48.58	48.58	0.02%	822,066
Sep 16, 2026	49.24	49.97	47.45	48.57	48.57	-2.35%	927,281
Sep 15, 2026	49.25	50.62	49.25	49.74	49.74	-0.58%	690,310
Sep 14, 2026	48.65	50.25	48.53	50.03	50.03	1.28%	888,268
Sep 11, 2026	50.30	50.99	49.01	49.40	49.40	-0.42%	747,491
Sep 10, 2026	48.95	50.44	48.78	49.61	49.61	0.79%	846,894
Sep 9, 2026	50.00	50.35	48.02	49.22	49.22	-2.63%	1,501,027
Sep 8, 2026	53.35	53.76	50.40	50.55	50.55	-5.35%	1,237,781
Sep 4, 2026	54.45	54.95	52.65	53.41	53.41	-3.03%	700,068
Sep 3, 2026	54.94	56.02	54.17	55.08	55.08	3.65%	916,014
Sep 2, 2026	51.50	53.30	51.38	53.14	53.14	3.51%	803,580
Sep 1, 2026	51.12	52.08	50.90	51.34	51.34	-1.70%	727,056
Aug 31, 2026	52.25	52.84	51.78	52.23	52.23	-1.38%	727,715
Aug 28, 2026	53.90	55.66	52.93	52.96	52.96	-1.80%	750,060
Aug 27, 2026	54.00	56.58	53.70	53.93	53.93	0.54%	1,099,851
Aug 26, 2026	54.36	55.55	53.54	53.64	53.64	-1.43%	1,003,365
Aug 25, 2026	54.00	54.48	53.02	54.42	54.42	1.06%	768,885
Aug 24, 2026	53.23	54.11	52.52	53.85	53.85	0.90%	1,001,023
Aug 21, 2026	51.60	53.49	51.02	53.37	53.37	5.25%	1,141,199
Aug 20, 2026	51.03	51.41	49.90	50.71	50.71	-1.05%	736,806
Aug 19, 2026	50.33	51.50	50.19	51.25	51.25	2.25%	872,861
Aug 18, 2026	49.02	51.44	48.84	50.12	50.12	0.34%	955,449
Aug 17, 2026	52.06	52.06	49.80	49.95	49.95	-5.11%	1,214,277
Aug 14, 2026	53.04	54.40	52.45	52.64	52.64	-0.64%	768,035
Aug 13, 2026	52.41	53.58	51.64	52.98	52.98	2.59%	939,580
Aug 12, 2026	53.40	54.33	51.02	51.64	51.64	-2.33%	1,322,315
Aug 11, 2026	53.10	53.43	52.33	52.87	52.87	0.36%	683,723
Aug 10, 2026	52.34	53.34	51.84	52.68	52.68	-0.49%	775,601
Aug 7, 2026	52.45	53.70	52.25	52.94	52.94	2.08%	717,687
Aug 6, 2026	51.69	52.82	50.81	51.86	51.86	-0.38%	1,285,899
Aug 5, 2026	53.65	53.89	51.82	52.06	52.06	-3.79%	1,180,999
Aug 4, 2026	53.05	55.05	52.18	54.11	54.11	2.00%	1,670,803
Aug 3, 2026	49.00	54.18	48.73	53.05	53.05	9.81%	2,183,068
Jul 31, 2026	49.52	50.25	47.85	48.31	48.31	-0.54%	2,058,647
Jul 30, 2026	47.71	50.22	46.68	48.57	48.57	2.51%	3,153,539
Jul 29, 2026	49.21	51.57	46.16	47.38	47.38	-23.72%	7,035,935