Lemonade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.04	60.41	55.90	59.70	59.70	9.36%	6,399,536
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
Jul 17, 2025	40.15	41.18	39.96	40.73	40.73	2.00%	1,599,272
Jul 16, 2025	39.37	40.28	38.47	39.93	39.93	2.62%	1,506,683
Jul 15, 2025	40.35	40.62	38.84	38.91	38.91	-3.38%	1,744,620
Jul 14, 2025	38.16	40.32	37.66	40.27	40.27	5.47%	2,321,138
Jul 11, 2025	39.38	39.70	37.81	38.18	38.18	-4.00%	2,068,654
Jul 10, 2025	41.33	41.55	39.36	39.77	39.77	-4.86%	2,639,069
Jul 9, 2025	42.01	42.29	40.37	41.80	41.80	0.22%	2,092,311
Jul 8, 2025	43.01	44.49	40.92	41.71	41.71	-2.14%	2,752,454
Jul 7, 2025	42.28	42.92	41.32	42.62	42.62	0.33%	1,709,214
Jul 3, 2025	42.17	43.27	41.95	42.48	42.48	1.14%	1,206,671
Jul 2, 2025	43.25	43.62	41.80	42.00	42.00	-3.80%	2,286,105
Jul 1, 2025	43.91	47.25	43.10	43.66	43.66	-0.34%	4,326,054
Jun 30, 2025	42.69	44.39	41.80	43.81	43.81	4.16%	2,358,169
Jun 27, 2025	42.95	42.95	41.12	42.06	42.06	-1.73%	3,218,541
Jun 26, 2025	41.50	43.18	40.75	42.80	42.80	4.14%	2,478,620
Jun 25, 2025	44.67	45.16	41.07	41.10	41.10	-8.52%	2,647,826
Jun 24, 2025	46.85	46.98	43.75	44.93	44.93	-1.88%	2,712,459
Jun 23, 2025	43.50	46.98	42.81	45.79	45.79	3.34%	4,707,497
Jun 20, 2025	41.27	44.87	41.13	44.31	44.31	9.41%	4,190,926
Jun 18, 2025	37.90	41.06	37.55	40.50	40.50	6.94%	3,517,974
Jun 17, 2025	41.71	42.18	37.85	37.87	37.87	-9.77%	4,690,437
Jun 16, 2025	41.06	42.74	40.60	41.97	41.97	3.71%	1,692,446
Jun 13, 2025	40.29	41.80	40.10	40.47	40.47	-3.94%	2,474,897
Jun 12, 2025	42.00	42.96	41.22	42.13	42.13	-0.71%	1,365,159
Jun 11, 2025	41.60	43.87	40.93	42.43	42.43	2.12%	2,548,796
Jun 10, 2025	41.28	42.38	40.26	41.55	41.55	1.44%	2,977,256
Jun 9, 2025	40.30	41.86	39.38	40.96	40.96	2.71%	4,340,530
Jun 6, 2025	36.26	40.04	36.21	39.88	39.88	11.52%	3,481,411
Jun 5, 2025	36.29	38.28	35.05	35.76	35.76	-0.25%	3,432,271
Jun 4, 2025	35.41	35.89	34.10	35.85	35.85	2.17%	1,951,946
Jun 3, 2025	36.54	36.79	34.73	35.09	35.09	-2.09%	3,083,916