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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	67.96	67.35	67.35	69.53	64.05	2.72M
November 20, 2025	72.77	67.97	67.97	77.34	67.9	4.6M
November 19, 2025	69.18	70.94	70.94	72.5	68.01	3.03M
November 18, 2025	65.85	68.96	68.96	71.63	65.01	2.76M
November 17, 2025	69.39	67.07	67.07	72.4	65.51	2.26M
November 14, 2025	67	70.49	70.49	72.78	66.25	2.3M
November 13, 2025	75.88	69.98	69.98	76.11	69.34	2.91M
November 12, 2025	80	77	77	83.77	74.9	3.65M
November 11, 2025	78.06	79.14	79.14	79.55	74.61	2.5M
November 10, 2025	77.4	78.87	78.87	80.12	75.52	3.01M
November 07, 2025	73.55	75.02	75.02	75.04	69.03	4.26M
November 06, 2025	79.2	75.13	75.13	81.9	73.2	5.43M
November 05, 2025	67.7	78.73	78.73	79.71	65.69	13.34M
November 04, 2025	59.37	58.66	58.66	61.49	58.26	2.69M
November 03, 2025	60.34	61.54	61.54	63.48	60	3.17M
October 31, 2025	59.95	60.08	60.08	60.95	58.77	1.81M
October 30, 2025	60.02	59.01	59.01	61.03	57.87	2.16M
October 29, 2025	57.3	60.71	60.71	62.67	55.58	3.78M
October 28, 2025	59	57.3	57.3	59.1	57.27	1.88M
October 27, 2025	54	58.45	58.45	58.8	53	3.34M
October 24, 2025	52.79	52.14	52.14	53.33	51.78	1.91M
October 23, 2025	49.9	51.39	51.39	51.97	49.58	1.57M
October 22, 2025	49.25	49.25	49.25	49.59	47.04	2M
October 21, 2025	49.25	49.79	49.79	51.31	48.66	1.67M
October 20, 2025	49.02	49.91	49.91	50.32	47.6	1.7M
October 17, 2025	48.26	48.12	48.12	50	47.36	2.89M
October 16, 2025	51.98	47.55	47.55	52.78	47.19	3.57M
October 15, 2025	53.75	52.45	52.45	54	51.14	1.92M
October 14, 2025	49.25	52.52	52.52	52.59	48.27	1.8M
October 13, 2025	49.61	50.36	50.36	50.94	48.24	2.12M
October 10, 2025	53	48.04	48.04	53.68	48.03	4.35M
October 09, 2025	55.71	53.47	53.47	55.71	52.52	2.33M
October 08, 2025	55.49	55.5	55.5	56.5	53.96	1.78M
October 07, 2025	55.6	55.06	55.06	58.44	52.6	3.03M
October 06, 2025	55.47	56.1	56.1	56.8	52	2.42M
October 03, 2025	54.58	54.52	54.52	57.37	53.83	2.35M
October 02, 2025	52.59	53.3	53.3	53.82	51.25	1.49M
October 01, 2025	53.35	52.41	52.41	54.85	52.24	1.46M
September 30, 2025	54.36	53.53	53.53	55.5	52.35	1.97M
September 29, 2025	52.35	54.37	54.37	54.44	51.75	2.17M
September 26, 2025	52	51.43	51.43	52.7	49.81	2.26M
September 25, 2025	51.75	52.46	52.46	53.18	49.8	3.41M
September 24, 2025	58.04	53.43	53.43	58.41	52.88	3.28M
September 23, 2025	59.23	57.52	57.52	62	57.4	3.01M
September 22, 2025	61.71	59.68	59.68	61.79	58.4	3.28M
September 19, 2025	57.59	60.96	60.96	61.82	57.14	4.13M
September 18, 2025	56.3	57.3	57.3	58.31	55.61	2.1M
September 17, 2025	57.44	55.81	55.81	58.8	55.5	2.17M
September 16, 2025	57.01	57.3	57.3	57.84	55.13	2.2M
September 15, 2025	55.39	56.68	56.68	57.6	54.77	3.97M
September 12, 2025	50.6	52.57	52.57	52.63	50.09	2.18M
September 11, 2025	49.14	50.42	50.42	50.52	48.58	1.84M

Lemonade, Inc. (LMND) NYSE