Skip to main content

Lemonade, Inc. Common Stock (NY:LMND)

52.90 -0.46 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 53.55 54.93 52.35 52.90 1,501,582 -0.46(-0.86%)
Aug 28, 2025 54.20 55.30 53.20 53.36 1,377,000 -0.61(-1.13%)
Aug 27, 2025 53.53 54.09 52.24 53.97 1,581,009 +0.44(+0.82%)
Aug 26, 2025 53.37 54.32 52.82 53.53 1,604,448 +0.30(+0.56%)
Aug 25, 2025 56.05 56.28 53.13 53.23 1,960,211 -3.59(-6.32%)
Aug 22, 2025 56.09 59.93 55.69 56.82 2,147,318 +0.72(+1.28%)
Aug 21, 2025 55.65 58.07 54.95 56.10 2,359,471 +0.35(+0.63%)
Aug 20, 2025 57.23 57.30 53.20 55.75 2,832,691 -1.45(-2.53%)
Aug 19, 2025 59.01 60.27 56.91 57.20 2,736,148 -2.54(-4.25%)
Aug 18, 2025 57.76 60.35 57.45 59.74 2,792,708 +2.37(+4.13%)
Aug 15, 2025 58.98 59.23 56.51 57.37 1,878,951 -1.15(-1.97%)
Aug 14, 2025 56.96 60.35 56.67 58.52 3,773,028 -1.18(-1.98%)
Aug 13, 2025 56.04 60.41 55.90 59.70 6,437,058 +5.11(+9.36%)
Aug 12, 2025 53.28 56.00 50.81 54.59 3,827,997 +2.22(+4.24%)
Aug 11, 2025 48.62 53.11 47.60 52.37 3,462,507 +3.39(+6.92%)
Aug 08, 2025 48.27 51.13 48.26 48.98 3,356,682 +1.72(+3.64%)
Aug 07, 2025 51.76 52.38 45.35 47.26 4,196,657 -3.81(-7.46%)
Aug 06, 2025 48.38 51.22 48.30 51.07 5,642,040 +3.14(+6.55%)
Aug 05, 2025 41.38 49.30 40.98 47.93 13,254,931 +10.93(+29.54%)
Aug 04, 2025 37.50 37.85 36.12 37.00 2,522,071 +0.60(+1.65%)
Aug 01, 2025 36.25 37.35 35.70 36.40 1,991,019 -1.28(-3.40%)
Jul 31, 2025 37.10 38.66 36.98 37.68 1,857,747 +1.40(+3.86%)
Jul 30, 2025 36.90 37.26 35.75 36.28 1,952,233 -0.25(-0.68%)
Jul 29, 2025 38.92 39.22 36.51 36.53 2,621,156 -2.35(-6.04%)
Jul 28, 2025 40.20 40.45 38.19 38.88 2,700,777 -1.10(-2.75%)
Jul 25, 2025 40.78 41.05 39.86 39.98 1,156,646 -0.58(-1.43%)
Jul 24, 2025 41.51 41.60 40.04 40.56 1,447,631 -1.31(-3.13%)
Jul 23, 2025 41.86 43.34 41.00 41.87 2,041,054 +0.64(+1.55%)
Jul 22, 2025 40.00 41.87 38.64 41.23 1,448,557 +1.02(+2.54%)
Jul 21, 2025 42.70 42.88 40.00 40.21 1,645,703 -1.92(-4.56%)
Jul 18, 2025 41.14 42.99 40.45 42.13 2,050,445 +1.40(+3.44%)
Jul 17, 2025 40.15 41.18 39.96 40.73 1,598,828 +0.80(+2.00%)
Jul 16, 2025 39.37 40.28 38.47 39.93 1,506,431 +1.02(+2.62%)
Jul 15, 2025 40.35 40.62 38.84 38.91 1,743,367 -1.36(-3.38%)
Jul 14, 2025 38.16 40.32 37.66 40.27 2,319,657 +2.09(+5.47%)
Jul 11, 2025 39.38 39.70 37.81 38.18 2,068,654 -1.59(-4.00%)
Jul 10, 2025 41.33 41.55 39.36 39.77 2,636,421 -2.03(-4.86%)
Jul 09, 2025 42.01 42.29 40.37 41.80 2,091,274 +0.09(+0.22%)
Jul 08, 2025 43.01 44.49 40.92 41.71 2,751,369 -0.91(-2.14%)
Jul 07, 2025 42.28 42.92 41.32 42.62 1,705,858 +0.14(+0.33%)
Jul 03, 2025 42.17 43.27 41.95 42.48 1,206,671 +0.48(+1.14%)
Jul 02, 2025 43.25 43.62 41.80 42.00 2,285,398 -1.66(-3.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.