Lemonade, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.860	46.300	44.110	45.500	45.500	1,041
2026-10-22	44.250	46.480	43.450	45.700	45.700	1,722
2026-10-21	45.730	46.900	44.000	45.700	45.700	943
2026-10-20	43.000	45.620	42.420	45.530	45.530	5,365
2026-10-19	45.080	45.080	43.071	43.160	43.160	2,992
2026-10-16	46.700	46.700	43.640	43.740	43.740	5,483
2026-10-15	43.780	44.740	42.420	44.490	44.490	12,402
2026-10-14	45.290	45.990	42.620	44.680	44.680	6,296
2026-10-13	46.230	46.230	44.480	45.430	45.430	2,412
2026-10-12	47.060	47.240	44.910	45.060	45.060	2,276
2026-10-09	46.770	47.520	46.000	46.680	46.680	1,389
2026-10-08	46.650	47.000	45.801	46.330	46.330	1,814
2026-10-07	46.800	47.000	45.360	46.780	46.780	3,258
2026-10-06	46.300	47.870	46.120	46.160	46.160	3,895
2026-10-05	46.140	47.800	45.610	46.430	46.430	1,591
2026-10-02	47.050	48.120	45.930	46.160	46.160	1,972
2026-10-01	45.000	46.580	44.670	46.290	46.290	1,979
2026-09-30	46.000	46.250	44.500	45.530	45.530	1,606
2026-09-29	44.000	44.960	43.530	44.712	44.712	3,740
2026-09-28	44.820	45.510	43.570	43.860	43.860	2,700
2026-09-25	45.450	46.290	44.990	45.710	45.710	8,315
2026-09-24	44.930	44.930	43.300	44.280	44.280	6,194
2026-09-23	48.300	48.300	44.400	44.890	44.890	11,773
2026-09-22	48.990	49.090	46.060	47.256	47.256	9,140
2026-09-21	47.450	49.230	46.890	48.010	48.010	5,955
2026-09-18	48.840	49.500	47.441	47.690	47.690	5,398
2026-09-17	49.000	50.000	48.440	49.110	49.110	1,505
2026-09-16	50.230	50.980	48.383	48.669	48.669	1,447
2026-09-15	48.600	50.740	48.600	50.340	50.340	1,097
2026-09-14	49.150	50.330	48.000	49.680	49.680	3,109
2026-09-11	49.510	51.110	49.100	49.440	49.440	1,274
2026-09-10	49.850	50.620	48.250	49.540	49.540	2,744
2026-09-09	51.700	51.700	48.010	48.800	48.800	11,939
2026-09-08	52.720	53.680	51.140	51.700	51.700	2,713
2026-09-04	54.200	55.890	52.710	53.230	53.230	2,118
2026-09-03	53.500	55.960	53.150	55.070	55.070	8,721
2026-09-02	50.680	53.620	50.340	52.970	52.970	1,815
2026-09-01	51.860	52.330	51.000	51.770	51.770	5,075
2026-08-31	53.640	53.640	51.890	52.330	52.330	2,301
2026-08-28	54.500	55.500	53.100	53.770	53.770	1,953
2026-08-27	53.660	56.593	52.750	54.580	54.580	3,695
2026-08-26	54.450	55.620	53.250	54.610	54.610	8,839
2026-08-25	54.900	54.900	53.022	53.700	53.700	1,766
2026-08-24	53.990	54.190	52.190	53.350	53.350	7,251
2026-08-21	51.550	53.000	50.580	52.750	52.750	11,357
2026-08-20	52.010	52.010	50.000	50.870	50.870	2,140
2026-08-19	50.830	51.450	49.600	51.000	51.000	2,391
2026-08-18	49.000	51.580	48.840	50.000	50.000	7,544
2026-08-17	53.000	53.000	50.120	50.390	50.390	17,344
2026-08-14	53.700	54.640	52.580	52.850	52.850	3,173
2026-08-13	51.800	53.400	51.510	52.160	52.160	5,155
2026-08-12	53.280	54.000	51.120	51.560	51.560	5,736
2026-08-11	52.000	53.500	51.230	52.630	52.630	2,064
2026-08-10	53.990	53.990	52.030	52.580	52.580	2,717
2026-08-07	52.100	54.070	51.430	53.150	53.150	3,523
2026-08-06	54.250	54.250	50.950	52.260	52.260	1,963
2026-08-05	54.480	54.750	51.850	52.290	52.290	1,927
2026-08-04	53.890	55.100	52.314	54.149	54.149	6,507
2026-08-03	48.950	54.300	48.360	53.260	53.260	6,872
2026-07-31	49.730	50.400	47.846	48.950	48.950	8,924

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.