Lemonade, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	48.500	49.390	46.850	49.010	49.010	10,367
2026-07-29	62.930	62.930	46.100	48.663	48.663	52,324
2026-07-28	63.000	63.230	60.140	60.820	60.820	3,157
2026-07-27	61.950	63.390	60.000	62.190	62.190	2,908
2026-07-24	62.140	62.440	59.791	61.240	61.240	2,998
2026-07-23	62.000	64.570	60.200	61.460	61.460	6,082
2026-07-22	69.990	69.990	63.840	63.890	63.890	6,761
2026-07-21	69.080	69.200	65.800	68.840	68.840	1,773
2026-07-20	68.180	68.690	66.300	67.440	67.440	2,038
2026-07-17	61.520	67.050	61.520	65.980	65.980	5,077
2026-07-16	66.000	68.340	63.750	64.550	64.550	6,086
2026-07-15	69.510	72.300	65.813	66.150	66.150	7,977
2026-07-14	70.600	72.600	69.500	70.150	70.150	3,306
2026-07-13	70.150	72.780	69.031	69.890	69.890	5,376
2026-07-10	71.380	72.500	69.000	70.380	70.380	2,629
2026-07-09	71.400	72.110	69.860	70.510	70.510	4,513
2026-07-08	75.990	76.140	69.050	70.780	70.780	18,108
2026-07-07	78.900	81.500	75.940	80.390	80.390	11,412
2026-07-06	70.810	79.550	70.500	77.820	77.820	14,829
2026-07-03	71.500	71.500	71.500	71.500	71.500	0
2026-07-02	69.000	72.210	67.610	71.500	71.500	8,428
2026-07-01	66.000	70.400	64.000	69.160	69.160	17,286
2026-06-30	63.000	64.190	61.510	63.260	63.260	5,066
2026-06-29	59.040	62.260	57.420	62.230	62.230	6,934
2026-06-26	55.560	57.720	54.590	57.180	57.180	1,930
2026-06-25	57.970	59.523	56.000	56.600	56.600	9,238
2026-06-24	58.750	59.500	56.150	57.310	57.310	3,276
2026-06-23	56.800	59.520	54.470	58.460	58.460	4,626
2026-06-22	59.480	61.230	57.320	57.920	57.920	3,589
2026-06-19	57.860	57.860	57.860	57.860	57.860	0
2026-06-18	57.890	59.300	57.000	57.860	57.860	2,839
2026-06-17	61.640	61.640	58.505	59.030	59.030	2,477
2026-06-16	60.810	61.600	60.000	61.350	61.350	2,352
2026-06-15	59.970	61.960	57.690	60.378	60.378	5,745
2026-06-12	58.460	60.360	56.400	58.020	58.020	11,715
2026-06-11	55.970	59.000	54.910	57.100	57.100	3,809
2026-06-10	52.480	61.000	51.510	56.260	56.260	19,793
2026-06-09	53.720	55.800	50.318	51.940	51.940	4,238
2026-06-08	51.800	53.120	50.200	51.838	51.838	6,344
2026-06-05	52.500	52.700	50.500	51.010	51.010	10,150
2026-06-04	52.650	53.750	51.338	51.390	51.390	12,759
2026-06-03	57.570	58.800	52.000	53.210	53.210	19,227
2026-06-02	57.100	59.350	56.500	56.882	56.882	4,296
2026-06-01	58.400	59.410	56.404	58.630	58.630	5,534
2026-05-29	57.940	59.340	56.540	59.180	59.180	2,505
2026-05-28	55.400	58.620	55.400	58.538	58.538	4,544
2026-05-27	56.800	60.160	56.800	57.360	57.360	2,990
2026-05-26	57.250	58.690	56.200	57.330	57.330	4,924
2026-05-22	58.000	58.570	56.300	56.960	56.960	2,280
2026-05-21	56.680	58.000	56.000	57.100	57.100	2,832
2026-05-20	53.750	56.950	53.020	56.450	56.450	3,056
2026-05-19	53.000	54.690	51.790	53.530	53.530	3,139
2026-05-18	51.000	55.140	50.550	53.640	53.640	5,746
2026-05-15	52.560	53.490	50.800	51.380	51.380	14,326
2026-05-14	54.790	54.860	52.100	53.600	53.600	6,297
2026-05-13	55.300	56.800	52.120	53.440	53.440	8,442
2026-05-12	55.000	56.010	53.120	55.850	55.850	6,178
2026-05-11	54.620	55.770	53.500	55.250	55.250	6,689
2026-05-08	54.500	55.710	52.780	55.200	55.200	8,216
2026-05-07	55.000	55.000	52.020	54.160	54.160	7,030

← NewerPage 2 of 4 · 227 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.