Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.16	52.63	50.80	51.35	51.35	-4.52%	1,689,468
May 14, 2026	52.68	54.00	52.31	53.78	53.78	1.72%	985,829
May 13, 2026	54.31	54.50	52.15	52.87	52.87	-4.12%	1,306,461
May 12, 2026	54.03	56.20	53.85	55.14	55.14	0.16%	1,351,752
May 11, 2026	54.50	55.83	53.41	55.05	55.05	0.07%	1,686,498
May 8, 2026	54.80	55.40	52.60	55.01	55.01	1.07%	1,584,477
May 7, 2026	52.93	54.87	52.04	54.43	54.43	2.70%	1,705,601
May 6, 2026	57.30	57.86	52.89	53.00	53.00	-7.29%	2,687,431
May 5, 2026	55.69	58.25	54.68	57.17	57.17	3.85%	1,582,123
May 4, 2026	56.66	57.31	54.83	55.05	55.05	-2.84%	2,175,860
May 1, 2026	57.26	59.35	55.60	56.66	56.66	0.04%	2,241,362
Apr 30, 2026	56.01	57.00	54.19	56.64	56.64	1.14%	1,973,429
Apr 29, 2026	65.83	65.83	55.92	56.00	56.00	-14.85%	5,050,687
Apr 28, 2026	64.12	66.22	63.91	65.77	65.77	0.26%	1,836,333
Apr 27, 2026	65.51	68.05	64.30	65.60	65.60	-0.17%	1,220,223
Apr 24, 2026	66.60	67.02	64.63	65.71	65.71	-0.65%	1,240,313
Apr 23, 2026	65.50	66.19	63.25	66.14	66.14	-0.54%	1,395,002
Apr 22, 2026	67.88	68.48	65.15	66.50	66.50	0.67%	1,119,176
Apr 21, 2026	69.27	69.90	65.90	66.06	66.06	-3.80%	1,273,789
Apr 20, 2026	69.83	71.70	68.66	68.67	68.67	-3.20%	1,588,560
Apr 17, 2026	70.23	72.78	69.94	70.94	70.94	3.59%	1,468,857
Apr 16, 2026	66.41	68.95	65.86	68.48	68.48	3.98%	1,505,192
Apr 15, 2026	63.70	66.46	63.05	65.86	65.86	5.43%	1,432,016
Apr 14, 2026	60.00	62.80	59.48	62.47	62.47	6.35%	1,630,550
Apr 13, 2026	53.69	58.77	53.69	58.74	58.74	7.88%	1,757,118
Apr 10, 2026	55.22	56.43	52.54	54.45	54.45	-2.12%	2,120,802
Apr 9, 2026	58.32	58.86	55.11	55.63	55.63	-5.62%	2,132,632
Apr 8, 2026	62.74	63.00	58.81	58.94	58.94	1.59%	1,753,469
Apr 7, 2026	60.79	61.10	56.98	58.02	58.02	-6.33%	1,926,858
Apr 6, 2026	61.41	62.61	61.00	61.94	61.94	0.76%	826,127
Apr 2, 2026	58.30	61.95	57.57	61.47	61.47	0.65%	1,244,007
Apr 1, 2026	64.14	65.19	60.21	61.07	61.07	-2.57%	1,693,576
Mar 31, 2026	60.60	63.39	60.50	62.68	62.68	6.74%	1,538,909
Mar 30, 2026	60.70	62.20	58.41	58.72	58.72	-3.26%	1,620,603
Mar 27, 2026	65.00	65.70	60.07	60.70	60.70	-8.02%	1,821,687
Mar 26, 2026	65.92	69.25	65.19	65.99	65.99	-1.67%	1,469,335
Mar 25, 2026	67.40	68.50	65.33	67.11	67.11	2.50%	1,565,109
Mar 24, 2026	65.59	66.44	64.32	65.47	65.47	-2.09%	1,402,954
Mar 23, 2026	64.00	69.30	63.68	66.87	66.87	4.19%	1,993,155
Mar 20, 2026	64.50	65.93	63.36	64.18	64.18	-0.56%	2,121,523
Mar 19, 2026	63.23	65.71	62.54	64.54	64.54	0.19%	2,568,806
Mar 18, 2026	66.29	66.85	64.14	64.42	64.42	-3.66%	2,254,262
Mar 17, 2026	62.43	67.80	62.00	66.87	66.87	15.81%	5,837,026
Mar 16, 2026	56.00	59.85	55.97	57.74	57.74	4.70%	2,751,037
Mar 13, 2026	53.50	55.66	53.50	55.15	55.15	4.27%	1,696,315
Mar 12, 2026	52.88	54.30	52.21	52.89	52.89	-2.20%	1,451,585
Mar 11, 2026	54.89	56.34	52.60	54.08	54.08	-2.44%	1,681,773
Mar 10, 2026	55.54	56.47	54.76	55.43	55.43	0.60%	1,354,797
Mar 9, 2026	53.99	56.20	52.70	55.10	55.10	-0.05%	2,004,706
Mar 6, 2026	53.06	56.83	52.79	55.13	55.13	0.16%	1,980,065