Lemonade Inc LMND
NYSE · United States · Finance
$45.14+0.54 (+1.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45.14 | +1.21% | $45.24 | $45.95 | $44.58 | 983.60K |
| 2026-09-29 | $44.60 | +1.57% | $44.30 | $44.96 | $43.92 | 1.12M |
| 2026-09-28 | $43.91 | -2.27% | $44.14 | $44.48 | $43.39 | 1.14M |
| 2026-09-25 | $44.93 | -0.77% | $45.59 | $46.32 | $44.85 | 1.14M |
| 2026-09-24 | $45.28 | +2.07% | $44.18 | $45.40 | $43.28 | 1.27M |
| 2026-09-23 | $44.36 | -6.98% | $47.13 | $47.29 | $44.32 | 2.09M |
| 2026-09-22 | $47.69 | -0.36% | $48.93 | $49.00 | $46.31 | 1.54M |
| 2026-09-21 | $47.86 | +1.64% | $48.26 | $48.40 | $47.00 | 1.18M |
| 2026-09-18 | $47.09 | -3.07% | $48.85 | $49.40 | $46.99 | 1.30M |
| 2026-09-17 | $48.58 | +0.02% | $49.77 | $49.85 | $48.54 | 846.60K |
| 2026-09-16 | $48.57 | -2.35% | $49.24 | $49.97 | $47.45 | 935.80K |
| 2026-09-15 | $49.74 | -0.58% | $49.25 | $50.62 | $49.25 | 690.50K |
| 2026-09-14 | $50.03 | +1.28% | $48.65 | $50.25 | $48.53 | 889.10K |
| 2026-09-11 | $49.40 | -0.42% | $50.30 | $50.99 | $49.01 | 752.30K |
| 2026-09-10 | $49.61 | +0.79% | $48.95 | $50.44 | $48.78 | 847.70K |
| 2026-09-09 | $49.22 | -2.63% | $50.00 | $50.35 | $48.02 | 1.50M |
| 2026-09-08 | $50.55 | -5.35% | $53.35 | $53.76 | $50.40 | 1.24M |
| 2026-09-04 | $53.41 | -3.03% | $54.45 | $54.95 | $52.65 | 701.30K |
| 2026-09-03 | $55.08 | +3.65% | $54.94 | $56.02 | $54.17 | 919.60K |
| 2026-09-02 | $53.14 | +3.51% | $51.50 | $53.30 | $51.38 | 805.60K |
| 2026-09-01 | $51.34 | -1.70% | $51.12 | $52.08 | $50.90 | 727.70K |
| 2026-08-31 | $52.23 | -1.38% | $52.25 | $52.84 | $51.78 | 735.90K |
| 2026-08-28 | $52.96 | -1.80% | $53.90 | $55.66 | $52.93 | 751.60K |
| 2026-08-27 | $53.93 | +0.54% | $54.00 | $56.58 | $53.70 | 1.10M |
| 2026-08-26 | $53.64 | -1.43% | $54.36 | $55.55 | $53.54 | 1.00M |
| 2026-08-25 | $54.42 | +1.06% | $54.00 | $54.48 | $53.02 | 769.50K |
| 2026-08-24 | $53.85 | +0.90% | $53.23 | $54.11 | $52.52 | 1.00M |
| 2026-08-21 | $53.37 | +5.25% | $51.60 | $53.49 | $51.02 | 1.16M |
| 2026-08-20 | $50.71 | -1.05% | $51.03 | $51.41 | $49.90 | 738.70K |
| 2026-08-19 | $51.25 | +2.25% | $50.33 | $51.50 | $50.19 | 882.10K |
| 2026-08-18 | $50.12 | +0.34% | $49.02 | $51.44 | $48.84 | 959.10K |
| 2026-08-17 | $49.95 | -5.11% | $52.06 | $52.06 | $49.80 | 1.22M |
| 2026-08-14 | $52.64 | -0.64% | $53.04 | $54.40 | $52.45 | 769.60K |
| 2026-08-13 | $52.98 | +2.59% | $52.41 | $53.58 | $51.64 | 944.50K |
| 2026-08-12 | $51.64 | -2.33% | $53.40 | $54.33 | $51.02 | 1.44M |
| 2026-08-11 | $52.87 | +0.36% | $53.10 | $53.43 | $52.33 | 685.20K |
| 2026-08-10 | $52.68 | -0.49% | $52.34 | $53.34 | $51.84 | 776.90K |
| 2026-08-07 | $52.94 | +2.08% | $52.45 | $53.70 | $52.25 | 722.00K |
| 2026-08-06 | $51.86 | -0.38% | $51.69 | $52.82 | $50.81 | 1.29M |
| 2026-08-05 | $52.06 | -3.79% | $53.65 | $53.89 | $51.82 | 1.19M |
| 2026-08-04 | $54.11 | +2.00% | $53.05 | $55.05 | $52.18 | 1.69M |
| 2026-08-03 | $53.05 | +9.81% | $49.00 | $54.18 | $48.72 | 2.19M |
| 2026-07-31 | $48.31 | -0.54% | $49.52 | $50.25 | $47.85 | 2.07M |
| 2026-07-30 | $48.57 | +2.51% | $47.71 | $50.22 | $46.68 | 3.17M |
| 2026-07-29 | $47.38 | -23.72% | $49.21 | $51.57 | $46.16 | 7.06M |
| 2026-07-28 | $62.11 | +0.19% | $60.96 | $63.17 | $60.10 | 1.37M |
| 2026-07-27 | $61.99 | +3.08% | $61.91 | $63.37 | $61.66 | 933.40K |
| 2026-07-24 | $60.14 | -0.94% | $61.56 | $62.48 | $59.79 | 703.10K |
| 2026-07-23 | $60.71 | -4.27% | $62.17 | $62.59 | $60.23 | 1.08M |
| 2026-07-22 | $63.42 | -7.58% | $68.00 | $68.07 | $62.62 | 1.18M |
| 2026-07-21 | $68.62 | +1.73% | $67.65 | $69.17 | $65.80 | 1.08M |
| 2026-07-20 | $67.45 | +0.40% | $66.50 | $67.56 | $66.10 | 745.50K |
| 2026-07-17 | $67.18 | +4.04% | $62.63 | $67.47 | $62.21 | 1.65M |
| 2026-07-16 | $64.57 | -2.24% | $65.96 | $68.33 | $63.81 | 1.33M |
| 2026-07-15 | $66.05 | -5.83% | $70.96 | $72.15 | $65.28 | 1.58M |
| 2026-07-14 | $70.14 | -0.68% | $70.10 | $72.50 | $69.93 | 705.30K |
| 2026-07-13 | $70.62 | +0.16% | $71.50 | $72.67 | $69.11 | 891.90K |
| 2026-07-10 | $70.51 | +0.26% | $71.50 | $72.20 | $69.31 | 885.00K |
| 2026-07-09 | $70.33 | -0.99% | $70.51 | $72.38 | $69.55 | 919.10K |
| 2026-07-08 | $71.03 | -8.45% | $73.94 | $74.60 | $69.17 | 2.03M |
| 2026-07-07 | $77.59 | -1.41% | $78.09 | $81.23 | $75.87 | 1.84M |
| 2026-07-06 | $78.70 | +10.04% | $71.49 | $79.39 | $71.44 | 2.72M |
| 2026-07-02 | $71.52 | +3.16% | $69.28 | $72.25 | $69.00 | 2.08M |
| 2026-07-01 | $69.33 | +6.58% | $65.80 | $70.37 | $65.80 | 1.81M |
| 2026-06-30 | $65.05 | +4.62% | $62.18 | $65.43 | $61.70 | 1.39M |
| 2026-06-29 | $62.18 | +5.64% | $59.00 | $63.44 | $57.76 | 1.55M |
| 2026-06-26 | $58.86 | +5.13% | $55.60 | $58.93 | $55.42 | 3.44M |
| 2026-06-25 | $55.99 | -2.06% | $58.03 | $59.10 | $55.71 | 978.40K |
| 2026-06-24 | $57.17 | -1.24% | $57.22 | $58.87 | $56.30 | 1.26M |
| 2026-06-23 | $57.89 | +0.66% | $55.77 | $59.65 | $55.18 | 945.90K |
| 2026-06-22 | $57.51 | -2.26% | $58.43 | $61.20 | $57.19 | 996.30K |
| 2026-06-18 | $58.84 | +2.72% | $58.14 | $59.26 | $56.80 | 1.55M |
| 2026-06-17 | $57.28 | -5.70% | $59.03 | $60.72 | $56.77 | 1.34M |
| 2026-06-16 | $60.74 | -0.02% | $60.82 | $61.58 | $60.01 | 885.20K |
| 2026-06-15 | $60.75 | +5.67% | $59.50 | $61.80 | $59.49 | 1.14M |
| 2026-06-12 | $57.49 | +0.54% | $57.73 | $60.35 | $56.51 | 1.25M |
| 2026-06-11 | $57.18 | +2.36% | $56.47 | $57.48 | $54.71 | 1.06M |
| 2026-06-10 | $55.86 | +4.26% | $53.13 | $60.80 | $53.13 | 3.19M |
| 2026-06-09 | $53.58 | +1.15% | $53.25 | $55.89 | $50.27 | 1.54M |
| 2026-06-08 | $52.97 | +2.93% | $51.03 | $53.33 | $50.25 | 1.84M |
| 2026-06-05 | $51.46 | -0.21% | $51.56 | $52.58 | $50.51 | 1.71M |
| 2026-06-04 | $51.57 | -2.07% | $52.94 | $53.69 | $50.79 | 1.48M |
| 2026-06-03 | $52.66 | -9.30% | $56.80 | $56.87 | $51.93 | 1.99M |
| 2026-06-02 | $58.06 | -1.12% | $57.66 | $59.37 | $56.49 | 1.38M |
| 2026-06-01 | $58.72 | +1.24% | $56.73 | $59.66 | $56.11 | 1.34M |
| 2026-05-29 | $58.00 | -0.07% | $57.50 | $59.50 | $56.57 | 1.33M |
| 2026-05-28 | $58.04 | +2.49% | $56.33 | $59.30 | $55.85 | 1.07M |
| 2026-05-27 | $56.63 | -1.27% | $58.23 | $60.31 | $56.55 | 1.55M |
| 2026-05-26 | $57.36 | +1.49% | $57.25 | $58.66 | $56.29 | 1.51M |
| 2026-05-22 | $56.52 | -0.93% | $57.14 | $58.50 | $56.30 | 1.04M |