Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	76.10	80.68	75.71	78.97	78.97	2.83%	2,817,589
Dec 4, 2025	74.00	78.76	72.16	76.80	76.80	4.36%	2,084,907
Dec 3, 2025	72.00	74.02	70.39	73.59	73.59	1.98%	1,535,074
Dec 2, 2025	76.50	77.00	70.13	72.16	72.16	-4.13%	2,245,431
Dec 1, 2025	76.50	78.00	73.80	75.27	75.27	-3.65%	1,785,958
Nov 28, 2025	78.49	79.08	77.15	78.12	78.12	0.76%	1,184,525
Nov 26, 2025	75.21	78.64	73.49	77.53	77.53	4.77%	2,043,843
Nov 25, 2025	72.50	74.79	70.75	74.00	74.00	1.37%	2,117,609
Nov 24, 2025	69.32	74.09	68.27	73.00	73.00	8.39%	2,335,480
Nov 21, 2025	67.96	69.53	64.05	67.35	67.35	-0.91%	2,712,284
Nov 20, 2025	72.77	77.34	67.90	67.97	67.97	-4.19%	4,577,690
Nov 19, 2025	69.18	72.50	68.01	70.94	70.94	2.87%	3,028,289
Nov 18, 2025	65.85	71.63	65.01	68.96	68.96	2.82%	2,761,552
Nov 17, 2025	69.39	72.40	65.51	67.07	67.07	-4.85%	2,263,334
Nov 14, 2025	67.00	72.78	66.25	70.49	70.49	0.73%	2,301,685
Nov 13, 2025	75.88	76.11	69.34	69.98	69.98	-9.12%	2,910,066
Nov 12, 2025	80.00	83.77	74.90	77.00	77.00	-2.70%	3,649,579
Nov 11, 2025	78.06	79.55	74.61	79.14	79.14	0.34%	2,501,215
Nov 10, 2025	77.40	80.12	75.52	78.87	78.87	5.13%	3,007,311
Nov 7, 2025	73.55	75.04	69.03	75.02	75.02	-0.15%	4,264,195
Nov 6, 2025	79.20	81.90	73.20	75.13	75.13	-4.57%	5,428,489
Nov 5, 2025	67.70	79.71	65.69	78.73	78.73	34.21%	13,344,356
Nov 4, 2025	59.37	61.49	58.26	58.66	58.66	-4.68%	2,687,829
Nov 3, 2025	60.34	63.48	60.00	61.54	61.54	2.43%	3,171,154
Oct 31, 2025	59.95	60.95	58.77	60.08	60.08	1.81%	1,811,879
Oct 30, 2025	60.02	61.03	57.87	59.01	59.01	-2.80%	2,156,701
Oct 29, 2025	57.30	62.67	55.58	60.71	60.71	5.95%	3,782,484
Oct 28, 2025	59.00	59.10	57.27	57.30	57.30	-1.97%	1,875,146
Oct 27, 2025	54.00	58.80	53.00	58.45	58.45	12.10%	3,343,997
Oct 24, 2025	52.79	53.33	51.78	52.14	52.14	1.46%	1,913,094
Oct 23, 2025	49.90	51.97	49.58	51.39	51.39	4.35%	1,574,824
Oct 22, 2025	49.25	49.59	47.04	49.25	49.25	-1.08%	1,997,024
Oct 21, 2025	49.25	51.31	48.66	49.79	49.79	-0.24%	1,667,477
Oct 20, 2025	49.02	50.32	47.60	49.91	49.91	3.72%	1,703,983
Oct 17, 2025	48.26	50.00	47.36	48.12	48.12	1.20%	2,885,570
Oct 16, 2025	51.98	52.78	47.19	47.55	47.55	-9.34%	3,572,208
Oct 15, 2025	53.75	54.00	51.14	52.45	52.45	-0.13%	1,923,119
Oct 14, 2025	49.25	52.59	48.27	52.52	52.52	4.29%	1,798,569
Oct 13, 2025	49.61	50.94	48.24	50.36	50.36	4.83%	2,121,842
Oct 10, 2025	53.00	53.68	48.03	48.04	48.04	-10.16%	4,351,746
Oct 9, 2025	55.71	55.71	52.52	53.47	53.47	-3.66%	2,325,227
Oct 8, 2025	55.49	56.50	53.96	55.50	55.50	0.80%	1,775,139
Oct 7, 2025	55.60	58.44	52.60	55.06	55.06	-1.85%	3,033,324
Oct 6, 2025	55.47	56.80	52.00	56.10	56.10	2.90%	2,416,451
Oct 3, 2025	54.58	57.37	53.83	54.52	54.52	2.29%	2,352,932
Oct 2, 2025	52.59	53.82	51.25	53.30	53.30	1.70%	1,486,269
Oct 1, 2025	53.35	54.85	52.24	52.41	52.41	-2.09%	1,459,444
Sep 30, 2025	54.36	55.50	52.35	53.53	53.53	-1.54%	1,967,253
Sep 29, 2025	52.35	54.44	51.75	54.37	54.37	5.72%	2,171,232
Sep 26, 2025	52.00	52.70	49.81	51.43	51.43	-1.96%	2,257,238