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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	53.5	49.18	49.18	53.59	49.13	2.97M
September 09, 2025	53.78	52.85	52.85	54.65	52.17	1.99M
September 08, 2025	49.97	52.98	52.98	53	49.52	1.69M
September 05, 2025	51.58	50.25	50.25	51.64	48.13	1.44M
September 04, 2025	49.96	50.7	50.7	51.09	49.28	1.33M
September 03, 2025	52.31	49.86	49.86	52.41	49.2	1.81M
September 02, 2025	51.53	51.78	51.78	51.92	49.34	1.74M
August 29, 2025	53.55	52.9	52.9	54.93	52.35	1.5M
August 28, 2025	54.2	53.36	53.36	55.3	53.2	1.38M
August 27, 2025	53.53	53.97	53.97	54.09	52.25	1.58M
August 26, 2025	53.37	53.53	53.53	54.32	52.82	1.61M
August 25, 2025	56.05	53.23	53.23	56.28	53.13	1.96M
August 22, 2025	56.09	56.82	56.82	59.93	55.69	2.15M
August 21, 2025	55.65	56.1	56.1	58.07	54.95	2.36M
August 20, 2025	57.23	55.75	55.75	57.3	53.2	2.84M
August 19, 2025	59.01	57.2	57.2	60.27	56.91	2.74M
August 18, 2025	57.76	59.74	59.74	60.35	57.45	2.8M
August 15, 2025	58.98	57.37	57.37	59.23	56.51	1.88M
August 14, 2025	56.96	58.52	58.52	60.35	56.67	3.77M
August 13, 2025	56.04	59.7	59.7	60.41	55.9	6.44M
August 12, 2025	53.28	54.59	54.59	56	50.81	3.83M
August 11, 2025	48.62	52.37	52.37	53.11	47.6	3.46M
August 08, 2025	48.27	48.98	48.98	51.13	48.26	3.36M
August 07, 2025	51.76	47.26	47.26	52.38	45.35	4.2M
August 06, 2025	48.38	51.07	51.07	51.22	48.3	5.63M
August 05, 2025	41.38	47.93	47.93	49.3	40.98	13.26M
August 04, 2025	37.5	37	37	37.85	36.13	2.53M
August 01, 2025	36.25	36.4	36.4	37.35	35.7	1.99M
July 31, 2025	37.1	37.68	37.68	38.66	36.98	1.86M
July 30, 2025	36.9	36.28	36.28	37.26	35.75	1.95M
July 29, 2025	38.92	36.53	36.53	39.22	36.51	2.62M
July 28, 2025	40.2	38.88	38.88	40.45	38.19	2.7M
July 25, 2025	40.78	39.98	39.98	41.05	39.86	1.16M
July 24, 2025	41.51	40.56	40.56	41.6	40.04	1.45M
July 23, 2025	41.86	41.87	41.87	43.34	41	2.04M
July 22, 2025	40	41.23	41.23	41.87	38.64	1.45M
July 21, 2025	42.7	40.21	40.21	42.88	40	1.65M
July 18, 2025	41.14	42.13	42.13	42.99	40.45	2.05M
July 17, 2025	40.15	40.73	40.73	41.18	39.96	1.6M
July 16, 2025	39.37	39.93	39.93	40.28	38.47	1.51M
July 15, 2025	40.35	38.91	38.91	40.62	38.84	1.74M
July 14, 2025	38.16	40.27	40.27	40.32	37.66	2.32M
July 11, 2025	39.38	38.18	38.18	39.7	37.81	2.07M
July 10, 2025	41.33	39.77	39.77	41.55	39.36	2.64M
July 09, 2025	42.01	41.8	41.8	42.29	40.37	2.09M
July 08, 2025	43.01	41.71	41.71	44.49	40.92	2.75M
July 07, 2025	42.28	42.62	42.62	42.92	41.32	1.7M
July 03, 2025	42.17	42.48	42.48	43.27	41.95	1.21M

Lemonade, Inc. (LMND) NYSE