Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	66.60	67.02	65.34	66.34	-	0.30%	143,527
Apr 23, 2026	65.50	66.19	63.25	66.14	66.14	-0.54%	1,387,916
Apr 22, 2026	67.88	68.48	65.15	66.50	66.50	0.67%	1,114,209
Apr 21, 2026	69.27	69.90	65.90	66.06	66.06	-3.80%	1,254,503
Apr 20, 2026	69.83	71.70	68.66	68.67	68.67	-3.20%	1,584,449
Apr 17, 2026	70.23	72.78	69.94	70.94	70.94	3.59%	1,465,348
Apr 16, 2026	66.41	68.95	65.86	68.48	68.48	3.98%	1,499,457
Apr 15, 2026	63.70	66.46	63.05	65.86	65.86	5.43%	1,423,514
Apr 14, 2026	60.00	62.80	59.48	62.47	62.47	6.35%	1,623,967
Apr 13, 2026	53.69	58.77	53.69	58.74	58.74	7.88%	1,743,735
Apr 10, 2026	55.22	56.43	52.54	54.45	54.45	-2.12%	2,113,944
Apr 9, 2026	58.32	58.86	55.11	55.63	55.63	-5.62%	2,125,610
Apr 8, 2026	62.74	63.00	58.81	58.94	58.94	1.59%	1,750,321
Apr 7, 2026	60.79	61.10	56.98	58.02	58.02	-6.33%	1,831,679
Apr 6, 2026	61.41	62.61	61.00	61.94	61.94	0.76%	824,110
Apr 2, 2026	58.30	61.95	57.57	61.47	61.47	0.65%	1,243,822
Apr 1, 2026	64.14	65.19	60.21	61.07	61.07	-2.57%	1,688,815
Mar 31, 2026	60.60	63.39	60.50	62.68	62.68	6.74%	1,432,438
Mar 30, 2026	60.70	62.20	58.41	58.72	58.72	-3.26%	1,614,201
Mar 27, 2026	65.00	65.70	60.07	60.70	60.70	-8.02%	1,811,024
Mar 26, 2026	65.92	69.25	65.19	65.99	65.99	-1.67%	1,456,637
Mar 25, 2026	67.40	68.50	65.33	67.11	67.11	2.50%	1,562,127
Mar 24, 2026	65.59	66.44	64.32	65.47	65.47	-2.09%	1,394,863
Mar 23, 2026	64.00	69.30	63.68	66.87	66.87	4.19%	1,982,576
Mar 20, 2026	64.50	65.93	63.36	64.18	64.18	-0.56%	2,105,568
Mar 19, 2026	63.23	65.71	62.54	64.54	64.54	0.19%	2,564,663
Mar 18, 2026	66.29	66.85	64.14	64.42	64.42	-3.66%	2,249,444
Mar 17, 2026	62.43	67.80	62.00	66.87	66.87	15.81%	5,819,127
Mar 16, 2026	56.00	59.85	55.97	57.74	57.74	4.70%	2,746,650
Mar 13, 2026	53.50	55.66	53.50	55.15	55.15	4.27%	1,686,698
Mar 12, 2026	52.88	54.30	52.21	52.89	52.89	-2.20%	1,446,653
Mar 11, 2026	54.89	56.34	52.60	54.08	54.08	-2.44%	1,668,540
Mar 10, 2026	55.54	56.47	54.76	55.43	55.43	0.60%	1,353,027
Mar 9, 2026	53.99	56.20	52.70	55.10	55.10	-0.05%	1,997,239
Mar 6, 2026	53.06	56.83	52.79	55.13	55.13	0.16%	1,975,114
Mar 5, 2026	53.84	55.70	53.38	55.04	55.04	0.49%	1,960,670
Mar 4, 2026	52.50	55.30	52.16	54.77	54.77	5.61%	1,857,188
Mar 3, 2026	50.91	52.49	48.90	51.86	51.86	-2.63%	2,241,866
Mar 2, 2026	49.52	53.58	49.15	53.26	53.26	2.94%	1,922,933
Feb 27, 2026	53.28	53.50	50.06	51.74	51.74	-6.22%	3,315,385
Feb 26, 2026	52.21	56.02	51.91	55.17	55.17	6.40%	3,041,814
Feb 25, 2026	53.27	53.64	51.10	51.85	51.85	-0.71%	2,430,280
Feb 24, 2026	50.39	52.29	48.29	52.22	52.22	3.39%	5,127,141
Feb 23, 2026	57.20	57.20	50.43	50.51	50.51	-11.87%	6,230,484
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