Lemonade Inc. (LMND)
31.49
-0.98 (-3.02%)
At close: Mar 31, 2025, 3:59 PM
Lemonade Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.47 | 33.92 | 31.83 | 32.47 | -1.32 | -3.91% | 1,205,933 |
| Mar 27, 2025 | 33.50 | 34.70 | 32.71 | 33.79 | -0.49 | -1.43% | 1,020,233 |
| Mar 26, 2025 | 36.82 | 37.90 | 33.54 | 34.28 | -2.34 | -6.39% | 1,867,800 |
| Mar 25, 2025 | 36.90 | 36.92 | 35.27 | 36.62 | -0.29 | -0.79% | 1,568,900 |
| Mar 24, 2025 | 35.50 | 38.62 | 35.36 | 36.91 | 2.33 | 6.74% | 2,824,116 |
| Mar 21, 2025 | 33.52 | 35.54 | 33.33 | 34.58 | 0.11 | 0.32% | 1,914,146 |
| Mar 20, 2025 | 34.35 | 36.00 | 34.18 | 34.47 | -0.22 | -0.63% | 1,214,318 |
| Mar 19, 2025 | 33.96 | 35.44 | 33.71 | 34.69 | 0.74 | 2.18% | 1,296,032 |
| Mar 18, 2025 | 35.74 | 36.18 | 33.58 | 33.95 | -3.03 | -8.19% | 1,741,901 |
| Mar 17, 2025 | 35.16 | 37.38 | 35.00 | 36.98 | 2.01 | 5.75% | 2,501,100 |
| Mar 14, 2025 | 33.58 | 35.34 | 33.27 | 34.97 | 2.37 | 7.27% | 1,615,500 |
| Mar 13, 2025 | 34.54 | 34.76 | 32.07 | 32.60 | -2.28 | -6.54% | 1,601,226 |
| Mar 12, 2025 | 35.69 | 36.60 | 33.13 | 34.88 | 0.60 | 1.75% | 2,027,523 |
| Mar 11, 2025 | 33.07 | 35.39 | 32.45 | 34.28 | 1.58 | 4.83% | 2,213,100 |
| Mar 10, 2025 | 34.98 | 35.18 | 31.93 | 32.70 | -3.46 | -9.57% | 2,832,101 |
| Mar 7, 2025 | 34.02 | 37.30 | 32.70 | 36.16 | 1.57 | 4.54% | 2,612,300 |
| Mar 6, 2025 | 35.70 | 37.53 | 33.54 | 34.59 | -2.24 | -6.08% | 2,204,900 |
| Mar 5, 2025 | 36.91 | 36.98 | 34.42 | 36.83 | -0.48 | -1.29% | 2,152,629 |
| Mar 4, 2025 | 34.12 | 38.33 | 32.54 | 37.31 | 1.56 | 4.36% | 2,836,518 |
| Mar 3, 2025 | 37.24 | 39.77 | 35.64 | 35.75 | -0.60 | -1.65% | 3,843,312 |
| Feb 28, 2025 | 34.39 | 36.89 | 33.49 | 36.35 | 0.89 | 2.51% | 2,683,400 |
| Feb 27, 2025 | 31.81 | 38.68 | 31.51 | 35.46 | 3.98 | 12.64% | 7,492,400 |
| Feb 26, 2025 | 27.12 | 32.02 | 26.85 | 31.48 | -0.51 | -1.59% | 8,025,200 |
| Feb 25, 2025 | 34.49 | 34.70 | 31.38 | 31.99 | -2.71 | -7.81% | 5,028,144 |
| Feb 24, 2025 | 33.44 | 34.98 | 32.09 | 34.70 | 1.28 | 3.83% | 2,422,100 |
| Feb 21, 2025 | 35.95 | 36.79 | 33.30 | 33.42 | -1.79 | -5.08% | 2,064,847 |
| Feb 20, 2025 | 36.77 | 36.97 | 33.72 | 35.21 | -1.33 | -3.64% | 1,886,400 |
| Feb 19, 2025 | 38.33 | 38.90 | 36.23 | 36.54 | -1.95 | -5.07% | 1,727,300 |
| Feb 18, 2025 | 38.00 | 41.17 | 37.51 | 38.49 | 2.37 | 6.56% | 3,806,900 |
| Feb 14, 2025 | 37.01 | 37.35 | 35.62 | 36.12 | -1.04 | -2.80% | 1,755,904 |
| Feb 13, 2025 | 32.71 | 37.16 | 32.71 | 37.16 | 4.80 | 14.83% | 2,564,400 |
| Feb 12, 2025 | 31.93 | 32.78 | 31.26 | 32.36 | -0.47 | -1.43% | 2,559,300 |
| Feb 11, 2025 | 36.98 | 37.15 | 32.34 | 32.83 | -4.95 | -13.10% | 3,298,600 |
| Feb 10, 2025 | 38.30 | 39.22 | 37.33 | 37.78 | 1.05 | 2.86% | 2,181,500 |
| Feb 7, 2025 | 36.50 | 38.13 | 35.80 | 36.73 | 0.82 | 2.28% | 2,041,600 |
| Feb 6, 2025 | 36.00 | 37.25 | 35.20 | 35.91 | 0.94 | 2.69% | 2,237,310 |
| Feb 5, 2025 | 34.34 | 34.97 | 33.85 | 34.97 | 0.98 | 2.88% | 854,400 |
| Feb 4, 2025 | 33.17 | 35.14 | 33.11 | 33.99 | 0.82 | 2.47% | 1,238,400 |
| Feb 3, 2025 | 31.70 | 33.75 | 31.45 | 33.17 | -0.07 | -0.21% | 1,422,600 |
| Jan 31, 2025 | 34.00 | 35.24 | 32.76 | 33.24 | -0.50 | -1.48% | 1,499,235 |
| Jan 30, 2025 | 34.00 | 35.60 | 33.42 | 33.74 | 0.45 | 1.35% | 1,579,700 |
| Jan 29, 2025 | 32.96 | 33.66 | 32.46 | 33.29 | 0.07 | 0.21% | 821,047 |
| Jan 28, 2025 | 31.42 | 33.70 | 30.89 | 33.22 | 1.54 | 4.86% | 1,233,702 |
| Jan 27, 2025 | 31.00 | 32.80 | 30.51 | 31.68 | -0.43 | -1.34% | 1,397,335 |
| Jan 24, 2025 | 33.33 | 33.80 | 32.11 | 32.11 | -0.99 | -2.99% | 1,429,800 |
| Jan 23, 2025 | 31.03 | 33.41 | 30.95 | 33.10 | 1.42 | 4.48% | 1,357,300 |
| Jan 22, 2025 | 32.76 | 33.49 | 31.45 | 31.68 | -0.72 | -2.22% | 1,263,900 |
| Jan 21, 2025 | 33.50 | 33.97 | 32.00 | 32.40 | -0.43 | -1.31% | 1,447,800 |
| Jan 17, 2025 | 33.52 | 33.99 | 32.60 | 32.83 | -0.17 | -0.52% | 1,457,700 |
| Jan 16, 2025 | 31.86 | 33.65 | 31.83 | 33.00 | 1.17 | 3.68% | 1,918,641 |