Lemonade, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	58.990	59.250	55.500	55.720	55.720	7,719
2026-05-05	56.200	58.370	54.810	56.810	56.810	17,878
2026-05-04	57.000	57.740	55.200	55.800	55.800	13,954
2026-05-01	56.920	59.170	55.500	58.250	58.250	12,898
2026-04-30	56.000	57.500	54.300	56.080	56.080	18,494
2026-04-29	65.700	71.820	56.570	56.980	56.980	36,078
2026-04-28	65.850	66.250	63.520	65.720	65.720	5,784
2026-04-27	66.190	68.000	64.300	66.110	66.110	4,965
2026-04-24	65.990	67.500	64.590	65.970	65.970	7,540
2026-04-23	67.500	67.500	63.220	64.747	64.747	4,191
2026-04-22	67.600	69.000	65.610	65.750	65.750	8,095
2026-04-21	69.360	70.140	66.220	67.190	67.190	9,094
2026-04-20	69.500	72.000	68.440	69.355	69.355	11,037
2026-04-17	68.020	72.650	67.000	71.150	71.150	11,188
2026-04-16	66.320	68.720	65.910	68.230	68.230	5,407
2026-04-15	61.900	65.910	61.050	65.910	65.910	5,979
2026-04-14	59.650	61.990	59.010	61.060	61.060	5,013
2026-04-13	54.000	58.120	52.890	57.620	57.620	3,777
2026-04-10	56.200	57.000	52.632	52.940	52.940	9,687
2026-04-09	58.900	60.000	55.100	56.800	56.800	5,883
2026-04-08	61.510	63.500	59.280	60.290	60.290	12,190
2026-04-07	62.300	62.550	57.000	57.575	57.575	9,626
2026-04-02	59.180	61.650	57.810	60.248	60.248	12,371
2026-04-01	64.000	65.317	60.740	60.740	60.740	9,807
2026-03-31	60.790	63.342	58.300	62.640	62.640	5,319
2026-03-30	59.050	62.500	58.715	59.060	59.060	7,572
2026-03-27	66.730	67.170	60.010	60.720	60.720	11,200
2026-03-26	65.380	68.990	64.510	66.290	66.290	11,380
2026-03-25	66.600	68.500	65.500	66.860	66.860	14,326
2026-03-24	65.790	67.270	64.160	65.950	65.950	5,961
2026-03-23	64.180	69.210	61.000	67.520	67.520	10,191
2026-03-20	64.930	66.070	63.360	63.567	63.567	4,370
2026-03-19	64.020	65.647	62.490	65.210	65.210	10,298
2026-03-18	67.100	68.000	65.360	65.740	65.740	7,222
2026-03-17	58.830	67.750	58.830	67.400	67.400	41,714
2026-03-16	55.810	59.811	55.160	57.920	57.920	17,429
2026-03-13	53.450	55.700	52.770	54.420	54.420	5,808
2026-03-12	54.760	54.760	52.210	52.650	52.650	3,989
2026-03-11	55.700	56.410	52.740	53.520	53.520	2,350
2026-03-10	56.710	56.710	54.560	55.246	55.246	3,025
2026-03-09	49.130	56.340	49.130	53.410	53.410	3,551
2026-03-06	55.560	56.730	52.780	55.530	55.530	9,687
2026-03-05	54.830	55.710	53.550	54.600	54.600	4,143
2026-03-04	51.030	55.278	51.030	55.150	55.150	10,032
2026-03-03	53.000	53.000	48.850	51.770	51.770	9,604
2026-03-02	50.700	52.910	49.000	52.910	52.910	9,237
2026-02-27	56.710	56.710	50.225	50.540	50.540	23,670
2026-02-26	52.370	55.897	51.010	54.110	54.110	13,676
2026-02-25	52.510	53.800	51.170	52.070	52.070	10,943
2026-02-24	51.000	51.910	48.300	50.090	50.090	27,333
2026-02-23	57.280	57.400	52.380	52.834	52.834	25,194
2026-02-20	61.950	62.690	55.880	56.607	56.607	31,687
2026-02-19	71.500	77.490	61.200	62.084	62.084	64,945
2026-02-18	64.790	66.640	63.300	65.597	65.597	9,256
2026-02-17	63.400	66.000	62.280	64.810	64.810	10,575
2026-02-16	64.620	64.620	64.620	64.620	64.620	0
2026-02-13	63.200	65.200	61.460	64.620	64.620	10,743
2026-02-12	68.400	70.000	59.800	61.545	61.545	21,713
2026-02-11	72.240	73.000	66.400	67.600	67.600	9,387
2026-02-10	72.670	74.740	70.740	70.880	70.880	4,795

← NewerPage 3 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.