Lemonade Inc. (LMND)
NYSE: LMND
· Real-Time Price · USD
50.24
-0.46 (-0.91%)
At close: Sep 05, 2025, 3:59 PM
50.44
0.40%
After-hours: Sep 05, 2025, 07:56 PM EDT
LMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.58 | 51.64 | 48.13 | 50.25 | 50.25 | -0.89% | 1,435,504 |
| Sep 4, 2025 | 49.96 | 51.09 | 49.28 | 50.70 | 50.70 | 1.68% | 1,333,300 |
| Sep 3, 2025 | 52.31 | 52.41 | 49.20 | 49.86 | 49.86 | -3.71% | 1,808,000 |
| Sep 2, 2025 | 51.53 | 51.92 | 49.34 | 51.78 | 51.78 | -2.12% | 1,743,648 |
| Aug 29, 2025 | 53.55 | 54.93 | 52.35 | 52.90 | 52.90 | -0.86% | 1,501,600 |
| Aug 28, 2025 | 54.20 | 55.30 | 53.20 | 53.36 | 53.36 | -1.13% | 1,379,200 |
| Aug 27, 2025 | 53.53 | 54.09 | 52.25 | 53.97 | 53.97 | 0.82% | 1,581,616 |
| Aug 26, 2025 | 53.37 | 54.32 | 52.82 | 53.53 | 53.53 | 0.56% | 1,605,100 |
| Aug 25, 2025 | 56.05 | 56.28 | 53.13 | 53.23 | 53.23 | -6.32% | 1,960,915 |
| Aug 22, 2025 | 56.09 | 59.93 | 55.69 | 56.82 | 56.82 | 1.28% | 2,147,318 |
| Aug 21, 2025 | 55.65 | 58.07 | 54.95 | 56.10 | 56.10 | 0.63% | 2,360,100 |
| Aug 20, 2025 | 57.23 | 57.30 | 53.20 | 55.75 | 55.75 | -2.53% | 2,841,444 |
| Aug 19, 2025 | 59.01 | 60.27 | 56.91 | 57.20 | 57.20 | -4.25% | 2,738,800 |
| Aug 18, 2025 | 57.76 | 60.35 | 57.45 | 59.74 | 59.74 | 4.13% | 2,800,312 |
| Aug 15, 2025 | 58.98 | 59.23 | 56.51 | 57.37 | 57.37 | -1.97% | 1,879,000 |
| Aug 14, 2025 | 56.96 | 60.35 | 56.67 | 58.52 | 58.52 | -1.98% | 3,773,844 |
| Aug 13, 2025 | 56.04 | 60.41 | 55.90 | 59.70 | 59.70 | 9.36% | 6,440,700 |
| Aug 12, 2025 | 53.28 | 56.00 | 50.81 | 54.59 | 54.59 | 4.24% | 3,829,721 |
| Aug 11, 2025 | 48.62 | 53.11 | 47.60 | 52.37 | 52.37 | 6.92% | 3,464,800 |
| Aug 8, 2025 | 48.27 | 51.13 | 48.26 | 48.98 | 48.98 | 3.64% | 3,356,700 |