Lemonade, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 74.990 | 76.060 | 73.500 | 75.060 | 75.060 | 2,606 |
| 2026-02-06 | 68.880 | 74.660 | 64.650 | 74.200 | 74.200 | 7,689 |
| 2026-02-05 | 75.390 | 76.960 | 69.412 | 70.387 | 70.387 | 26,888 |
| 2026-02-04 | 81.550 | 82.690 | 69.508 | 70.570 | 70.570 | 25,758 |
| 2026-02-03 | 81.000 | 83.080 | 80.400 | 81.410 | 81.410 | 4,455 |
| 2026-02-02 | 84.000 | 87.060 | 79.845 | 82.237 | 82.237 | 20,339 |
| 2026-01-30 | 90.050 | 93.600 | 87.480 | 88.670 | 88.670 | 9,918 |
| 2026-01-29 | 92.000 | 94.273 | 86.010 | 89.633 | 89.633 | 11,895 |
| 2026-01-28 | 88.630 | 91.500 | 87.000 | 91.500 | 91.500 | 3,894 |
| 2026-01-27 | 90.230 | 90.990 | 86.245 | 87.696 | 87.696 | 4,937 |
| 2026-01-26 | 93.010 | 93.200 | 85.855 | 88.835 | 88.835 | 20,610 |
| 2026-01-23 | 96.250 | 99.241 | 92.720 | 93.436 | 93.436 | 16,170 |
| 2026-01-22 | 86.810 | 99.773 | 86.500 | 95.894 | 95.894 | 34,948 |
| 2026-01-21 | 78.840 | 84.170 | 78.800 | 81.650 | 81.650 | 9,381 |
| 2026-01-20 | 77.910 | 80.700 | 75.750 | 78.933 | 78.933 | 8,573 |
| 2026-01-19 | 81.029 | 81.029 | 81.029 | 81.029 | 81.029 | 0 |
| 2026-01-16 | 80.350 | 81.895 | 78.729 | 81.029 | 81.029 | 2,068 |
| 2026-01-15 | 81.970 | 82.300 | 79.390 | 81.120 | 81.120 | 2,187 |
| 2026-01-14 | 81.890 | 81.890 | 77.500 | 79.800 | 79.800 | 9,011 |
| 2026-01-13 | 86.540 | 88.810 | 82.750 | 82.750 | 82.750 | 11,840 |
| 2026-01-12 | 79.800 | 85.864 | 77.890 | 85.680 | 85.680 | 14,264 |
| 2026-01-09 | 81.660 | 82.190 | 78.914 | 79.545 | 79.545 | 874 |
| 2026-01-08 | 80.000 | 83.000 | 78.800 | 80.780 | 80.780 | 5,230 |
| 2026-01-07 | 80.089 | 80.675 | 78.820 | 80.476 | 80.476 | 2,642 |
| 2026-01-06 | 77.400 | 79.665 | 76.710 | 79.256 | 79.256 | 4,646 |
| 2026-01-05 | 75.800 | 77.230 | 73.180 | 75.992 | 75.992 | 4,237 |
| 2026-01-02 | 71.800 | 75.835 | 70.780 | 75.835 | 75.835 | 2,657 |
| 2025-12-31 | 71.760 | 71.780 | 70.180 | 71.370 | 71.370 | 1,641 |
| 2025-12-30 | 71.360 | 73.200 | 69.690 | 73.010 | 73.010 | 8,381 |
| 2025-12-29 | 74.200 | 75.200 | 71.614 | 71.730 | 71.730 | 7,528 |
| 2025-12-24 | 78.730 | 81.000 | 77.042 | 79.831 | 79.831 | 7,519 |
| 2025-12-23 | 82.000 | 82.000 | 78.040 | 78.133 | 78.133 | 9,841 |
| 2025-12-22 | 83.090 | 84.842 | 80.746 | 81.570 | 81.570 | 10,251 |
| 2025-12-19 | 82.850 | 85.000 | 80.249 | 82.670 | 82.670 | 9,211 |
| 2025-12-18 | 80.170 | 84.920 | 80.170 | 83.324 | 83.324 | 10,207 |
| 2025-12-17 | 81.990 | 85.200 | 80.090 | 80.884 | 80.884 | 16,325 |
| 2025-12-16 | 75.300 | 81.930 | 75.000 | 80.480 | 80.480 | 11,445 |
| 2025-12-15 | 78.850 | 80.000 | 75.560 | 76.966 | 76.966 | 9,189 |
| 2025-12-12 | 82.500 | 83.830 | 76.260 | 78.665 | 78.665 | 10,411 |
| 2025-12-11 | 77.150 | 84.550 | 77.150 | 82.725 | 82.725 | 25,410 |
| 2025-12-10 | 79.700 | 81.260 | 73.905 | 77.750 | 77.750 | 17,990 |
| 2025-12-09 | 77.450 | 79.100 | 75.880 | 77.982 | 77.982 | 4,653 |
| 2025-12-08 | 79.660 | 79.880 | 73.706 | 76.150 | 76.150 | 11,437 |
| 2025-12-05 | 78.000 | 80.680 | 75.740 | 80.080 | 80.080 | 13,970 |
| 2025-12-04 | 74.000 | 78.550 | 73.000 | 77.689 | 77.689 | 5,512 |
| 2025-12-03 | 72.000 | 72.530 | 70.490 | 71.505 | 71.505 | 4,779 |
| 2025-12-02 | 75.700 | 77.000 | 70.266 | 72.145 | 72.145 | 12,553 |
← NewerPage 4 of 4 · 227 trading days
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.