Lemonade, Inc. - LMND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.01	57.31	57.31	60.69	55.78	5.36M
February 19, 2026	74	61.67	61.67	74.85	60.4	7.14M
February 18, 2026	64.65	65.73	65.73	66.76	64.35	3.14M
February 17, 2026	63.74	64.59	64.59	65.26	62.19	2.05M
February 13, 2026	62.54	63.76	63.76	65.19	61.5	2.43M
February 12, 2026	68.84	61.96	61.96	69.31	59.8	4.6M
February 11, 2026	71.63	68.49	68.49	72.49	66.61	2.36M
February 10, 2026	72.55	71.6	71.6	74.22	70.55	1.53M
February 09, 2026	74.14	72.8	72.8	76.33	72.51	1.7M
February 06, 2026	70.87	74.26	74.26	74.96	70.6	2.1M
February 05, 2026	72.22	68.46	68.46	74.87	67.95	3.1M
February 04, 2026	81.27	74.18	74.18	81.67	69.5	4.21M
February 03, 2026	81.25	82.69	82.69	83.39	80.23	3.4M
February 02, 2026	86.2	80.57	80.57	86.7	79.88	2.96M
January 30, 2026	90.36	86.73	86.73	93.95	86	2.21M
January 29, 2026	92.35	91.28	91.28	94.29	86.01	2.49M
January 28, 2026	88.32	92.06	92.06	92.55	87.5	1.88M
January 27, 2026	90.81	87.75	87.75	91	86.21	1.19M
January 26, 2026	92.5	89.88	89.88	92.64	85.75	3.33M
January 23, 2026	94.77	93.25	93.25	99.34	92.5	3M
January 22, 2026	89.3	96.57	96.57	99.9	87.26	6.47M
January 21, 2026	79.55	85.36	85.36	85.76	79.55	2.66M
January 20, 2026	76.05	78.24	78.24	80.68	76	1.36M
January 16, 2026	80.6	79.41	79.41	82.11	78.41	1.44M
January 15, 2026	81.65	80.19	80.19	82.45	79.08	1.77M
January 14, 2026	80.47	81.14	81.14	81.21	77.37	1.64M
January 13, 2026	87.9	81.42	81.42	88.88	80.75	2.48M
January 12, 2026	79.1	86.51	86.51	86.66	77.8	3.72M
January 09, 2026	81.22	79.65	79.65	82.49	77.82	1.14M
January 08, 2026	80.49	80.76	80.76	83.5	79.33	1.47M
January 07, 2026	79.19	81	81	81.79	78.82	1.48M
January 06, 2026	77	80.02	80.02	80.43	76.85	2.05M
January 05, 2026	76.7	76.85	76.85	77.16	73.45	2.01M
January 02, 2026	71.75	75.96	75.96	76.38	70.61	2.33M
December 31, 2025	71.52	71.18	71.18	71.72	70	1.21M
December 30, 2025	71.3	71.8	71.8	73.2	69.69	1.58M
December 29, 2025	73.04	71.32	71.32	74.77	71.12	2.03M
December 26, 2025	79.55	74.69	74.69	79.75	73.8	2.42M
December 24, 2025	78	79.8	79.8	81	77	1.02M
December 23, 2025	80.65	78.92	78.92	81.43	77.54	2.29M
December 22, 2025	82.78	82.52	82.52	84.84	80.66	1.83M
December 19, 2025	83.12	82.61	82.61	84.39	80.22	2.64M
December 18, 2025	81.88	82.82	82.82	85	80.89	2.15M
December 17, 2025	83.64	79.1	79.1	85.2	78.37	2.75M
December 16, 2025	76.13	81.36	81.36	82.23	75.83	3.25M
December 15, 2025	79	75.07	75.07	80.34	75.01	1.83M
December 12, 2025	82	77.85	77.85	83.36	76.01	2.61M
December 11, 2025	78	82.01	82.01	84.52	77.5	4.18M
December 10, 2025	80	78.37	78.37	81.47	73.88	4.53M
December 09, 2025	76.92	79.17	79.17	79.48	76.05	1.6M
December 08, 2025	79	77.17	77.17	79	73.67	2.16M
December 05, 2025	76.1	78.97	78.97	80.68	75.71	2.83M
December 04, 2025	74	76.78	76.78	78.76	72.16	1.87M
December 03, 2025	72	73.59	73.59	74.02	70.39	1.54M
December 02, 2025	76.5	72.16	72.16	77	70.13	2.25M
December 01, 2025	76.5	75.27	75.27	78	73.8	1.79M
November 28, 2025	78.49	78.12	78.12	79.07	77.15	1.19M
November 26, 2025	75.21	77.53	77.53	78.64	73.49	2.05M
November 25, 2025	72.5	74	74	74.79	70.75	2.12M
November 24, 2025	69.32	73	73	74.09	68.27	2.34M

Lemonade, Inc. (LMND) NYSE