Lemonade Inc. (LMND)
NYSE: LMND
· Real-Time Price · USD
51.42
-1.04 (-1.98%)
At close: Sep 26, 2025, 3:59 PM
51.48
0.12%
After-hours: Sep 26, 2025, 07:54 PM EDT
LMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.00 | 52.70 | 49.81 | 51.43 | 51.43 | -1.96% | 2,252,204 |
| Sep 25, 2025 | 51.75 | 53.18 | 49.80 | 52.46 | 52.46 | -1.82% | 3,406,327 |
| Sep 24, 2025 | 58.04 | 58.41 | 52.88 | 53.43 | 53.43 | -7.11% | 3,280,600 |
| Sep 23, 2025 | 59.23 | 62.00 | 57.40 | 57.52 | 57.52 | -3.62% | 3,007,330 |
| Sep 22, 2025 | 61.71 | 61.79 | 58.40 | 59.68 | 59.68 | -2.10% | 3,280,632 |
| Sep 19, 2025 | 57.59 | 61.82 | 57.14 | 60.96 | 60.96 | 6.39% | 4,131,203 |
| Sep 18, 2025 | 56.30 | 58.31 | 55.61 | 57.30 | 57.30 | 2.67% | 2,104,218 |
| Sep 17, 2025 | 57.44 | 58.80 | 55.50 | 55.81 | 55.81 | -2.60% | 2,171,700 |
| Sep 16, 2025 | 57.01 | 57.84 | 55.13 | 57.30 | 57.30 | 1.09% | 2,200,700 |
| Sep 15, 2025 | 55.39 | 57.60 | 54.77 | 56.68 | 56.68 | 7.82% | 3,974,936 |
| Sep 12, 2025 | 50.60 | 52.63 | 50.09 | 52.57 | 52.57 | 4.26% | 2,191,500 |
| Sep 11, 2025 | 49.14 | 50.52 | 48.58 | 50.42 | 50.42 | 2.52% | 1,841,345 |
| Sep 10, 2025 | 53.50 | 53.59 | 49.13 | 49.18 | 49.18 | -6.94% | 2,971,500 |
| Sep 9, 2025 | 53.78 | 54.65 | 52.17 | 52.85 | 52.85 | -0.25% | 1,991,100 |
| Sep 8, 2025 | 49.97 | 53.00 | 49.52 | 52.98 | 52.98 | 5.43% | 1,688,000 |
| Sep 5, 2025 | 51.58 | 51.64 | 48.13 | 50.25 | 50.25 | -0.89% | 1,439,400 |
| 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 |