Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	52.00	52.70	49.81	51.43	51.43	-1.96%	2,250,097
Sep 25, 2025	51.75	53.18	49.80	52.46	52.46	-1.82%	3,406,327
Sep 24, 2025	58.04	58.41	52.88	53.43	53.43	-7.11%	3,280,562
Sep 23, 2025	59.23	62.00	57.40	57.52	57.52	-3.62%	3,007,330
Sep 22, 2025	61.71	61.79	58.40	59.68	59.68	-2.10%	3,280,632
Sep 19, 2025	57.59	61.82	57.14	60.96	60.96	6.39%	4,131,203
Sep 18, 2025	56.30	58.31	55.61	57.30	57.30	2.67%	2,104,218
Sep 17, 2025	57.44	58.80	55.50	55.81	55.81	-2.60%	2,171,688
Sep 16, 2025	57.01	57.84	55.13	57.30	57.30	1.09%	2,200,680
Sep 15, 2025	55.39	57.60	54.77	56.68	56.68	7.82%	3,974,936
Sep 12, 2025	50.60	52.63	50.09	52.57	52.57	4.26%	2,191,486
Sep 11, 2025	49.14	50.52	48.58	50.42	50.42	2.52%	1,841,345
Sep 10, 2025	53.50	53.59	49.13	49.18	49.18	-6.94%	2,971,475
Sep 9, 2025	53.78	54.65	52.17	52.85	52.85	-0.25%	1,991,084
Sep 8, 2025	49.97	53.00	49.52	52.98	52.98	5.43%	1,687,973
Sep 5, 2025	51.58	51.64	48.13	50.25	50.25	-0.89%	1,439,386
Sep 4, 2025	49.96	51.09	49.28	50.70	50.70	1.68%	1,333,251
Sep 3, 2025	52.31	52.41	49.20	49.86	49.86	-3.71%	1,803,783
Sep 2, 2025	51.53	51.92	49.34	51.78	51.78	-2.12%	1,743,648
Aug 29, 2025	53.55	54.93	52.35	52.90	52.90	-0.86%	1,501,581
Aug 28, 2025	54.20	55.30	53.20	53.36	53.36	-1.13%	1,379,197
Aug 27, 2025	53.53	54.09	52.25	53.97	53.97	0.82%	1,581,616
Aug 26, 2025	53.37	54.32	52.82	53.53	53.53	0.56%	1,605,056
Aug 25, 2025	56.05	56.28	53.13	53.23	53.23	-6.32%	1,960,915
Aug 22, 2025	56.09	59.93	55.69	56.82	56.82	1.28%	2,147,318
Aug 21, 2025	55.65	58.07	54.95	56.10	56.10	0.63%	2,360,079
Aug 20, 2025	57.23	57.30	53.20	55.75	55.75	-2.53%	2,841,444
Aug 19, 2025	59.01	60.27	56.91	57.20	57.20	-4.25%	2,738,767
Aug 18, 2025	57.76	60.35	57.45	59.74	59.74	4.13%	2,800,312
Aug 15, 2025	58.98	59.23	56.51	57.37	57.37	-1.97%	1,878,950
Aug 14, 2025	56.96	60.35	56.67	58.52	58.52	-1.98%	3,773,844
Aug 13, 2025	56.04	60.41	55.90	59.70	59.70	9.36%	6,440,690
Aug 12, 2025	53.28	56.00	50.81	54.59	54.59	4.24%	3,829,721
Aug 11, 2025	48.62	53.11	47.60	52.37	52.37	6.92%	3,464,777
Aug 8, 2025	48.27	51.13	48.26	48.98	48.98	3.64%	3,356,680
Aug 7, 2025	51.76	52.38	45.35	47.26	47.26	-7.46%	4,196,983
Aug 6, 2025	48.38	51.22	48.30	51.07	51.07	6.55%	5,642,983
Aug 5, 2025	41.38	49.30	40.98	47.93	47.93	29.54%	13,260,431
Aug 4, 2025	37.50	37.85	36.13	37.00	37.00	1.65%	2,530,720
Aug 1, 2025	36.25	37.35	35.70	36.40	36.40	-3.40%	1,991,018
Jul 31, 2025	37.10	38.66	36.98	37.68	37.68	3.86%	1,860,194
Jul 30, 2025	36.90	37.26	35.75	36.28	36.28	-0.68%	1,952,691
Jul 29, 2025	38.92	39.22	36.51	36.53	36.53	-6.04%	2,624,555
Jul 28, 2025	40.20	40.45	38.19	38.88	38.88	-2.75%	2,701,478
Jul 25, 2025	40.78	41.05	39.86	39.98	39.98	-1.43%	1,156,646
Jul 24, 2025	41.51	41.60	40.04	40.56	40.56	-3.13%	1,447,743
Jul 23, 2025	41.86	43.34	41.00	41.87	41.87	1.55%	2,041,161
Jul 22, 2025	40.00	41.87	38.64	41.23	41.23	2.54%	1,448,930
Jul 21, 2025	42.70	42.88	40.00	40.21	40.21	-4.56%	1,646,771
Jul 18, 2025	41.14	42.99	40.45	42.13	42.13	3.44%	2,050,445