Lemonade Inc. (LMND)
32.67
1.40 (4.48%)
At close: Jan 15, 2025, 10:38 AM
LMND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 31.62 | 32.14 | 30.70 | 31.27 | 0.50 | 1.62% | 1,642,936 |
| Jan 13, 2025 | 30.94 | 31.85 | 30.05 | 30.77 | -1.54 | -4.77% | 3,083,805 |
| Jan 10, 2025 | 32.61 | 33.50 | 31.12 | 32.31 | -2.13 | -6.18% | 3,673,346 |
| Jan 8, 2025 | 35.45 | 36.12 | 33.35 | 34.44 | -1.70 | -4.70% | 1,737,400 |
| Jan 7, 2025 | 39.00 | 40.27 | 35.65 | 36.14 | -2.42 | -6.28% | 1,993,000 |
| Jan 6, 2025 | 38.20 | 38.91 | 37.20 | 38.56 | 0.61 | 1.61% | 1,473,700 |
| Jan 3, 2025 | 36.86 | 38.94 | 36.83 | 37.95 | 1.56 | 4.29% | 1,825,600 |
| Jan 2, 2025 | 37.13 | 37.90 | 35.74 | 36.39 | -0.29 | -0.79% | 1,739,519 |
| Dec 31, 2024 | 38.46 | 38.92 | 36.68 | 36.68 | -1.59 | -4.15% | 1,455,317 |
| Dec 30, 2024 | 38.67 | 38.89 | 37.23 | 38.27 | -1.13 | -2.87% | 1,702,200 |
| Dec 27, 2024 | 43.87 | 44.31 | 38.80 | 39.40 | -4.76 | -10.78% | 3,227,427 |
| Dec 26, 2024 | 41.21 | 44.53 | 40.57 | 44.16 | 2.89 | 7.00% | 2,323,100 |
| Dec 24, 2024 | 40.00 | 41.31 | 39.35 | 41.27 | 1.37 | 3.43% | 556,600 |
| Dec 23, 2024 | 41.70 | 42.67 | 39.19 | 39.90 | -1.64 | -3.95% | 1,687,300 |
| Dec 20, 2024 | 37.48 | 42.47 | 36.95 | 41.54 | 3.44 | 9.03% | 3,300,109 |
| Dec 19, 2024 | 39.88 | 41.09 | 38.08 | 38.10 | -1.08 | -2.76% | 1,978,174 |
| Dec 18, 2024 | 42.88 | 43.19 | 38.10 | 39.18 | -3.82 | -8.88% | 2,652,840 |
| Dec 17, 2024 | 42.99 | 44.38 | 41.44 | 43.00 | -0.75 | -1.71% | 3,476,200 |
| Dec 16, 2024 | 44.91 | 47.02 | 43.12 | 43.75 | 1.84 | 4.39% | 4,462,500 |
| Dec 13, 2024 | 40.08 | 41.97 | 39.62 | 41.91 | 1.70 | 4.23% | 1,767,630 |
| Dec 12, 2024 | 42.98 | 45.11 | 40.10 | 40.21 | -2.34 | -5.50% | 2,134,100 |
| Dec 11, 2024 | 42.08 | 43.20 | 40.56 | 42.55 | 0.88 | 2.11% | 1,549,900 |
| Dec 10, 2024 | 44.57 | 45.60 | 40.82 | 41.67 | -2.88 | -6.46% | 2,162,232 |
| Dec 9, 2024 | 47.02 | 47.50 | 42.64 | 44.55 | -2.48 | -5.27% | 1,989,718 |
| Dec 6, 2024 | 46.57 | 48.00 | 46.28 | 47.03 | 1.02 | 2.22% | 1,814,439 |
| Dec 5, 2024 | 46.50 | 47.96 | 45.35 | 46.01 | -0.11 | -0.24% | 1,576,600 |
| Dec 4, 2024 | 44.91 | 47.16 | 43.60 | 46.12 | 1.04 | 2.31% | 1,934,340 |
| Dec 3, 2024 | 45.50 | 46.70 | 44.31 | 45.08 | -0.83 | -1.81% | 2,248,600 |
| Dec 2, 2024 | 52.27 | 52.27 | 45.25 | 45.91 | -5.90 | -11.39% | 4,563,900 |
| Nov 29, 2024 | 49.37 | 52.69 | 48.79 | 51.81 | 2.65 | 5.39% | 2,018,237 |
| Nov 27, 2024 | 50.06 | 51.23 | 47.47 | 49.16 | -0.77 | -1.54% | 2,105,829 |
| Nov 26, 2024 | 49.68 | 52.45 | 48.97 | 49.93 | -1.09 | -2.14% | 2,317,613 |
| Nov 25, 2024 | 50.32 | 53.85 | 48.31 | 51.02 | 1.74 | 3.53% | 3,924,016 |
| Nov 22, 2024 | 49.41 | 51.67 | 47.15 | 49.28 | -1.08 | -2.14% | 4,444,100 |
| Nov 21, 2024 | 46.36 | 52.22 | 45.00 | 50.36 | 3.78 | 8.12% | 9,914,400 |
| Nov 20, 2024 | 42.88 | 48.15 | 42.48 | 46.58 | 6.44 | 16.04% | 9,349,300 |
| Nov 19, 2024 | 34.20 | 40.49 | 34.04 | 40.14 | 5.83 | 16.99% | 6,075,115 |
| Nov 18, 2024 | 32.71 | 34.85 | 32.51 | 34.31 | 1.01 | 3.03% | 2,774,600 |
| Nov 15, 2024 | 31.97 | 35.17 | 31.70 | 33.30 | 1.59 | 5.01% | 2,765,800 |
| Nov 14, 2024 | 33.00 | 34.12 | 31.41 | 31.71 | -0.28 | -0.88% | 1,572,400 |
| Nov 13, 2024 | 32.91 | 33.62 | 31.97 | 31.99 | -0.28 | -0.87% | 1,622,889 |
| Nov 12, 2024 | 33.12 | 34.05 | 32.18 | 32.27 | -1.97 | -5.75% | 2,473,300 |
| Nov 11, 2024 | 29.50 | 34.95 | 29.35 | 34.24 | 5.80 | 20.39% | 5,757,300 |
| Nov 8, 2024 | 27.37 | 28.99 | 27.01 | 28.44 | 1.11 | 4.06% | 2,233,415 |
| Nov 7, 2024 | 28.14 | 28.70 | 26.89 | 27.33 | -1.96 | -6.69% | 3,159,318 |
| Nov 6, 2024 | 26.29 | 29.41 | 26.29 | 29.29 | 4.24 | 16.93% | 3,267,500 |
| Nov 5, 2024 | 23.63 | 25.10 | 23.50 | 25.05 | 1.48 | 6.28% | 2,021,912 |
| Nov 4, 2024 | 24.04 | 25.17 | 23.55 | 23.57 | -0.58 | -2.40% | 2,119,123 |
| Nov 1, 2024 | 24.29 | 25.98 | 24.03 | 24.15 | 0.38 | 1.60% | 3,895,800 |
| Oct 31, 2024 | 20.88 | 25.40 | 20.42 | 23.77 | 5.02 | 26.77% | 9,628,524 |