Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	54.00	56.58	53.70	54.89	-	2.33%	376,069
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
Jul 28, 2026	60.96	63.18	60.10	62.11	62.11	0.19%	1,359,229
Jul 27, 2026	61.91	63.37	61.66	61.99	61.99	3.08%	933,133
Jul 24, 2026	61.56	62.48	59.79	60.14	60.14	-0.94%	701,043
Jul 23, 2026	62.17	62.59	60.23	60.71	60.71	-4.27%	1,075,397
Jul 22, 2026	68.00	68.07	62.62	63.42	63.42	-7.58%	1,163,941
Jul 21, 2026	67.65	69.17	65.80	68.62	68.62	1.73%	1,077,675
Jul 20, 2026	66.50	67.56	66.10	67.45	67.45	0.40%	743,996
Jul 17, 2026	62.63	67.47	62.21	67.18	67.18	4.04%	1,642,954
Jul 16, 2026	65.96	68.34	63.81	64.57	64.57	-2.24%	1,322,279
Jul 15, 2026	70.96	72.15	65.28	66.05	66.05	-5.83%	1,560,496
Jul 14, 2026	70.10	72.50	69.93	70.14	70.14	-0.68%	681,821
Jul 13, 2026	71.50	72.67	69.11	70.62	70.62	0.16%	887,682
Jul 10, 2026	71.50	72.20	69.31	70.51	70.51	0.26%	879,258
Jul 9, 2026	70.51	72.38	69.55	70.33	70.33	-0.99%	909,733
Jul 8, 2026	73.94	74.60	69.17	71.03	71.03	-8.45%	2,021,357
Jul 7, 2026	78.09	81.23	75.87	77.59	77.59	-1.41%	1,831,687
Jul 6, 2026	71.49	79.39	71.44	78.70	78.70	10.04%	2,712,044
Jul 2, 2026	69.28	72.25	69.00	71.52	71.52	3.16%	1,929,453
Jul 1, 2026	65.80	70.37	65.80	69.33	69.33	6.58%	1,810,259
Jun 30, 2026	62.18	65.43	61.70	65.05	65.05	4.62%	1,381,863
Jun 29, 2026	59.00	63.45	57.76	62.18	62.18	5.64%	1,549,061
Jun 26, 2026	55.60	58.93	55.42	58.86	58.86	5.13%	3,308,056
Jun 25, 2026	58.03	59.10	55.71	55.99	55.99	-2.06%	961,777
Jun 24, 2026	57.22	58.87	56.30	57.17	57.17	-1.24%	1,249,370
Jun 23, 2026	55.77	59.65	55.18	57.89	57.89	0.66%	942,229
Jun 22, 2026	58.43	61.20	57.19	57.51	57.51	-2.26%	984,762
Jun 18, 2026	58.14	59.26	56.80	58.84	58.84	2.72%	1,514,405
Jun 17, 2026	59.03	60.72	56.77	57.28	57.28	-5.70%	1,333,174