Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.00	33.45	31.75	31.97	31.97	2.90%	2,497,115
May 9, 2025	30.99	31.77	30.63	31.07	31.07	-0.48%	1,969,136
May 8, 2025	31.21	31.63	29.76	31.22	31.22	2.19%	2,367,490
May 7, 2025	30.25	32.07	29.78	30.55	30.55	0.79%	2,711,547
May 6, 2025	32.56	32.78	29.11	30.31	30.31	1.03%	4,813,446
May 5, 2025	29.38	30.63	28.91	30.00	30.00	-	2,428,128
May 2, 2025	29.03	30.54	28.82	30.00	30.00	5.23%	1,792,785
May 1, 2025	29.13	29.48	28.47	28.51	28.51	-2.43%	1,003,200
Apr 30, 2025	28.22	29.33	27.63	29.22	29.22	-1.02%	966,936
Apr 29, 2025	29.75	30.10	28.96	29.52	29.52	-	1,189,920
Apr 28, 2025	29.72	30.20	28.40	29.52	29.52	-0.03%	1,107,665
Apr 25, 2025	28.65	29.58	28.30	29.53	29.53	0.51%	1,099,155
Apr 24, 2025	27.98	29.48	27.85	29.38	29.38	4.56%	1,007,145
Apr 23, 2025	29.14	29.80	27.93	28.10	28.10	2.93%	1,395,467
Apr 22, 2025	25.85	27.71	25.85	27.30	27.30	6.10%	1,061,898
Apr 21, 2025	26.34	26.60	25.07	25.73	25.73	-3.92%	932,954
Apr 17, 2025	27.00	27.40	26.25	26.78	26.78	-0.52%	767,561
Apr 16, 2025	26.28	27.19	26.08	26.92	26.92	0.19%	809,768
Apr 15, 2025	26.89	27.50	26.37	26.87	26.87	-0.07%	1,106,159
Apr 14, 2025	27.55	28.20	26.08	26.89	26.89	2.05%	940,630
Apr 11, 2025	26.00	26.42	24.73	26.35	26.35	0.92%	1,254,376
Apr 10, 2025	28.44	28.68	25.52	26.11	26.11	-12.44%	2,569,140
Apr 9, 2025	24.91	29.82	24.90	29.82	29.82	18.71%	3,455,197
Apr 8, 2025	28.20	29.00	24.31	25.12	25.12	-10.64%	4,086,810
Apr 7, 2025	25.95	31.30	25.45	28.11	28.11	-0.21%	2,982,748
Apr 4, 2025	28.85	29.05	26.53	28.17	28.17	-6.04%	2,153,114
Apr 3, 2025	28.94	30.55	28.88	29.98	29.98	-6.28%	1,693,726
Apr 2, 2025	30.96	32.77	30.82	31.99	31.99	1.23%	1,036,345
Apr 1, 2025	31.55	32.56	30.69	31.60	31.60	0.54%	1,587,608
Mar 31, 2025	31.16	31.98	29.73	31.43	31.43	-3.20%	1,579,629
Mar 28, 2025	33.47	33.92	31.83	32.47	32.47	-3.91%	1,208,599
Mar 27, 2025	33.50	34.70	32.71	33.79	33.79	-1.43%	1,020,233
Mar 26, 2025	36.82	37.90	33.54	34.28	34.28	-6.39%	1,867,751
Mar 25, 2025	36.90	36.93	35.27	36.62	36.62	-0.79%	1,568,874
Mar 24, 2025	35.50	38.62	35.36	36.91	36.91	6.74%	2,824,116
Mar 21, 2025	33.52	35.54	33.33	34.58	34.58	0.32%	1,914,146
Mar 20, 2025	34.35	36.00	34.19	34.47	34.47	-0.63%	1,214,318
Mar 19, 2025	33.96	35.44	33.71	34.69	34.69	2.18%	1,296,032
Mar 18, 2025	35.74	36.18	33.58	33.95	33.95	-8.19%	1,741,901
Mar 17, 2025	35.16	37.38	35.00	36.98	36.98	5.75%	2,501,079
Mar 14, 2025	33.58	35.34	33.27	34.97	34.97	7.27%	1,615,474
Mar 13, 2025	34.54	34.76	32.07	32.60	32.60	-6.54%	1,601,226
Mar 12, 2025	35.69	36.60	33.13	34.88	34.88	1.75%	2,027,523
Mar 11, 2025	33.07	35.39	32.45	34.28	34.28	4.83%	2,213,075
Mar 10, 2025	34.98	35.18	31.93	32.70	32.70	-9.57%	2,822,882
Mar 7, 2025	34.02	37.30	32.70	36.16	36.16	4.54%	2,612,292
Mar 6, 2025	35.70	37.53	33.54	34.59	34.59	-6.08%	2,204,850
Mar 5, 2025	36.91	36.98	34.42	36.83	36.83	-1.29%	2,152,629
Mar 4, 2025	34.12	38.33	32.54	37.31	37.31	4.36%	2,836,518
Mar 3, 2025	37.24	39.77	35.64	35.75	35.75	-1.65%	3,843,312