NYSE : LMND
Lemonade, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 42.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lemonade, Inc. (LMND) closed at 41.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 43.17 | 43.77 | 41.1 | 41.19 | 1,065,513 | -4.08% |
| 2026-10-30 | 44.49 | 44.97 | 42.53 | 42.94 | 1,391,025 | -6.47% |
| 2026-10-29 | 45.3 | 46.455 | 45.3 | 45.91 | 1,060,438 | +1.21% |
| 2026-10-28 | 45.93 | 46.32 | 44.94 | 45.36 | 885,652 | -1.20% |
| 2026-10-27 | 45.98 | 46.465 | 44.66 | 45.91 | 813,152 | +1.84% |
| 2026-10-26 | 44.46 | 45.15 | 43.625 | 45.08 | 846,924 | +0.36% |
| 2026-10-23 | 44.98 | 45.98 | 44.14 | 44.92 | 785,361 | -1.08% |
| 2026-10-22 | 44.42 | 46.241 | 44.42 | 45.41 | 1,277,611 | +0.29% |
| 2026-10-21 | 46 | 47 | 44.91 | 45.28 | 946,290 | -0.26% |
| 2026-10-20 | 43.25 | 45.8 | 43.25 | 45.4 | 832,874 | +5.21% |
| 2026-10-19 | 44.49 | 44.92 | 43.05 | 43.15 | 866,139 | -2.38% |
| 2026-10-16 | 45.81 | 46.27 | 43.52 | 44.2 | 871,601 | -3.62% |
| 2026-10-15 | 43.41 | 46.19 | 43.01 | 45.86 | 1,704,615 | +4.56% |
| 2026-10-14 | 43.74 | 44.976 | 42.7 | 43.86 | 1,867,656 | -1.90% |
| 2026-10-13 | 45.12 | 45.63 | 44.4 | 44.71 | 1,009,616 | -0.97% |
| 2026-10-12 | 46.59 | 46.77 | 44.89 | 45.15 | 1,285,519 | -2.82% |
| 2026-10-09 | 47.07 | 47.41 | 46.05 | 46.46 | 1,261,401 | -0.96% |
| 2026-10-08 | 46.76 | 46.91 | 45.77 | 46.91 | 1,544,732 | +0.17% |
| 2026-10-07 | 45.82 | 46.855 | 45.48 | 46.83 | 1,001,847 | +1.14% |
| 2026-10-06 | 47.55 | 47.62 | 46 | 46.3 | 856,550 | -0.79% |
| 2026-10-05 | 46.05 | 46.885 | 45.74 | 46.67 | 878,494 | +0.39% |
| 2026-10-02 | 48 | 48.47 | 45.94 | 46.49 | 785,978 | -0.58% |
| 2026-10-01 | 45.48 | 46.9 | 45.05 | 46.76 | 996,312 | +3.59% |
| 2026-09-30 | 45.24 | 45.95 | 44.585 | 45.14 | 982,657 | +1.21% |
| 2026-09-29 | 44.3 | 44.955 | 43.92 | 44.6 | 1,119,191 | +1.57% |
| 2026-09-28 | 44.14 | 44.479 | 43.39 | 43.91 | 1,138,525 | -2.27% |
| 2026-09-25 | 45.59 | 46.32 | 44.855 | 44.93 | 1,109,695 | -0.77% |
| 2026-09-24 | 44.18 | 45.4 | 43.28 | 45.28 | 1,267,884 | +2.07% |
| 2026-09-23 | 47.13 | 47.29 | 44.32 | 44.36 | 2,081,156 | -6.98% |
| 2026-09-22 | 48.93 | 49 | 46.31 | 47.69 | 1,539,843 | -0.36% |
| 2026-09-21 | 48.26 | 48.405 | 47 | 47.86 | 1,147,970 | +1.64% |
| 2026-09-18 | 48.85 | 49.405 | 46.99 | 47.09 | 1,277,770 | -3.07% |
| 2026-09-17 | 49.77 | 49.848 | 48.54 | 48.58 | 822,066 | +0.02% |
| 2026-09-16 | 49.24 | 49.969 | 47.45 | 48.57 | 927,281 | -2.35% |
| 2026-09-15 | 49.25 | 50.62 | 49.25 | 49.74 | 690,310 | -0.58% |
| 2026-09-14 | 48.65 | 50.25 | 48.53 | 50.03 | 888,268 | +1.28% |
| 2026-09-11 | 50.3 | 50.99 | 49.01 | 49.4 | 747,491 | -0.42% |
| 2026-09-10 | 48.95 | 50.435 | 48.78 | 49.61 | 846,894 | +0.79% |
| 2026-09-09 | 50 | 50.35 | 48.02 | 49.22 | 1,501,027 | -2.63% |
| 2026-09-08 | 53.35 | 53.76 | 50.4 | 50.55 | 1,237,781 | -5.35% |
| 2026-09-04 | 54.45 | 54.95 | 52.645 | 53.41 | 700,068 | -3.03% |
| 2026-09-03 | 54.94 | 56.016 | 54.17 | 55.08 | 916,014 | +3.65% |
| 2026-09-02 | 51.5 | 53.3 | 51.38 | 53.14 | 803,580 | +3.51% |
| 2026-09-01 | 51.12 | 52.08 | 50.9 | 51.34 | 727,056 | -1.70% |
| 2026-08-31 | 52.25 | 52.84 | 51.78 | 52.23 | 727,715 | -1.38% |
| 2026-08-28 | 53.9 | 55.66 | 52.93 | 52.96 | 750,060 | -1.80% |
| 2026-08-27 | 54 | 56.58 | 53.699 | 53.93 | 1,099,851 | +0.54% |
| 2026-08-26 | 54.36 | 55.55 | 53.54 | 53.64 | 1,003,365 | -1.43% |
| 2026-08-25 | 54 | 54.48 | 53.02 | 54.42 | 768,885 | +1.06% |
| 2026-08-24 | 53.23 | 54.11 | 52.52 | 53.85 | 1,001,023 | +0.90% |
| 2026-08-21 | 51.6 | 53.49 | 51.02 | 53.37 | 1,141,199 | +5.25% |
| 2026-08-20 | 51.025 | 51.41 | 49.9 | 50.71 | 736,806 | -1.05% |
| 2026-08-19 | 50.33 | 51.5 | 50.19 | 51.25 | 872,861 | +2.25% |
| 2026-08-18 | 49.02 | 51.44 | 48.84 | 50.12 | 955,449 | +0.34% |
| 2026-08-17 | 52.06 | 52.06 | 49.8 | 49.95 | 1,214,277 | -5.11% |
| 2026-08-14 | 53.04 | 54.4 | 52.45 | 52.64 | 768,035 | -0.64% |
| 2026-08-13 | 52.41 | 53.58 | 51.64 | 52.98 | 939,580 | +2.59% |
| 2026-08-12 | 53.4 | 54.33 | 51.02 | 51.64 | 1,322,315 | -2.33% |
| 2026-08-11 | 53.1 | 53.43 | 52.33 | 52.87 | 683,723 | +0.36% |
| 2026-08-10 | 52.34 | 53.34 | 51.841 | 52.68 | 775,601 | -0.49% |
| 2026-08-07 | 52.45 | 53.7 | 52.25 | 52.94 | 717,687 | +2.08% |
| 2026-08-06 | 51.69 | 52.82 | 50.81 | 51.86 | 1,285,899 | -0.38% |
| 2026-08-05 | 53.65 | 53.89 | 51.82 | 52.06 | 1,180,999 | -3.79% |
| 2026-08-04 | 53.05 | 55.05 | 52.18 | 54.11 | 1,670,803 | +2.00% |
| 2026-08-03 | 49 | 54.18 | 48.725 | 53.05 | 2,183,068 | +9.81% |
| 2026-07-31 | 49.52 | 50.25 | 47.85 | 48.31 | 2,058,647 | -0.54% |
| 2026-07-30 | 47.71 | 50.22 | 46.68 | 48.57 | 3,153,539 | +2.51% |
| 2026-07-29 | 49.21 | 51.57 | 46.16 | 47.38 | 7,035,935 | -23.72% |
| 2026-07-28 | 60.96 | 63.175 | 60.1 | 62.11 | 1,359,229 | +0.19% |
| 2026-07-27 | 61.91 | 63.37 | 61.66 | 61.99 | 933,133 | +3.08% |
| 2026-07-24 | 61.56 | 62.48 | 59.79 | 60.14 | 701,043 | -0.94% |
| 2026-07-23 | 62.17 | 62.59 | 60.23 | 60.71 | 1,075,397 | -4.27% |
| 2026-07-22 | 68 | 68.07 | 62.62 | 63.42 | 1,163,941 | -7.58% |
| 2026-07-21 | 67.65 | 69.17 | 65.8 | 68.62 | 1,077,675 | +1.73% |
| 2026-07-20 | 66.5 | 67.56 | 66.1 | 67.45 | 743,996 | +0.40% |
| 2026-07-17 | 62.63 | 67.47 | 62.21 | 67.18 | 1,642,954 | +4.04% |
| 2026-07-16 | 65.96 | 68.335 | 63.81 | 64.57 | 1,322,279 | -2.24% |
| 2026-07-15 | 70.96 | 72.15 | 65.28 | 66.05 | 1,560,496 | -5.83% |
| 2026-07-14 | 70.1 | 72.5 | 69.93 | 70.14 | 681,821 | -0.68% |
| 2026-07-13 | 71.5 | 72.67 | 69.11 | 70.62 | 887,682 | +0.16% |
| 2026-07-10 | 71.5 | 72.2 | 69.31 | 70.51 | 879,258 | +0.26% |
| 2026-07-09 | 70.51 | 72.38 | 69.55 | 70.33 | 909,733 | -0.99% |
| 2026-07-08 | 73.94 | 74.6 | 69.17 | 71.03 | 2,021,357 | -8.45% |
| 2026-07-07 | 78.09 | 81.23 | 75.87 | 77.59 | 1,831,687 | -1.41% |
| 2026-07-06 | 71.49 | 79.39 | 71.44 | 78.7 | 2,712,044 | +10.04% |
| 2026-07-02 | 69.275 | 72.25 | 69 | 71.52 | 1,929,453 | +3.16% |
| 2026-07-01 | 65.8 | 70.37 | 65.8 | 69.33 | 1,810,259 | +6.58% |
| 2026-06-30 | 62.18 | 65.425 | 61.7 | 65.05 | 1,381,863 | +4.62% |
| 2026-06-29 | 59 | 63.445 | 57.76 | 62.18 | 1,549,061 | +5.64% |
| 2026-06-26 | 55.6 | 58.93 | 55.42 | 58.86 | 3,308,056 | +5.13% |
| 2026-06-25 | 58.03 | 59.1 | 55.71 | 55.99 | 961,777 | -2.06% |
| 2026-06-24 | 57.22 | 58.87 | 56.3 | 57.17 | 1,249,370 | -1.24% |
| 2026-06-23 | 55.77 | 59.645 | 55.18 | 57.89 | 942,229 | +0.66% |
| 2026-06-22 | 58.43 | 61.2 | 57.19 | 57.51 | 984,762 | -2.26% |
| 2026-06-18 | 58.14 | 59.255 | 56.8 | 58.84 | 1,514,405 | +2.72% |
| 2026-06-17 | 59.03 | 60.72 | 56.77 | 57.28 | 1,333,174 | -5.70% |
| 2026-06-16 | 60.82 | 61.58 | 60.008 | 60.74 | 873,199 | -0.02% |
| 2026-06-15 | 59.5 | 61.798 | 59.49 | 60.75 | 1,131,668 | +5.67% |
| 2026-06-12 | 57.73 | 60.355 | 56.51 | 57.49 | 1,233,081 | +0.54% |
| 2026-06-11 | 56.47 | 57.48 | 54.71 | 57.18 | 1,052,022 | +2.36% |
| 2026-06-10 | 53.13 | 60.8 | 53.13 | 55.86 | 3,158,483 | +4.26% |
| 2026-06-09 | 53.25 | 55.89 | 50.27 | 53.58 | 1,538,442 | +1.15% |
| 2026-06-08 | 51.03 | 53.33 | 50.25 | 52.97 | 1,809,654 | +2.93% |
| 2026-06-05 | 51.56 | 52.575 | 50.51 | 51.46 | 1,653,069 | -0.21% |
| 2026-06-04 | 52.94 | 53.69 | 50.79 | 51.57 | 1,474,196 | -2.07% |
| 2026-06-03 | 56.8 | 56.87 | 51.93 | 52.66 | 1,963,615 | -9.30% |
| 2026-06-02 | 57.66 | 59.37 | 56.49 | 58.06 | 1,371,708 | -1.12% |
| 2026-06-01 | 56.73 | 59.66 | 56.11 | 58.72 | 1,327,096 | +1.24% |
| 2026-05-29 | 57.5 | 59.497 | 56.57 | 58 | 1,248,584 | -0.07% |
| 2026-05-28 | 56.33 | 59.3 | 55.85 | 58.04 | 1,065,954 | +2.49% |
| 2026-05-27 | 58.23 | 60.31 | 56.55 | 56.63 | 1,503,217 | -1.27% |
| 2026-05-26 | 57.25 | 58.66 | 56.29 | 57.36 | 1,485,971 | +1.49% |
| 2026-05-22 | 57.14 | 58.5 | 56.3 | 56.52 | 1,032,951 | -0.93% |
| 2026-05-21 | 56.56 | 57.78 | 56.02 | 57.05 | 1,063,253 | -0.54% |
| 2026-05-20 | 54.39 | 57.43 | 53.68 | 57.36 | 1,626,494 | +6.28% |
| 2026-05-19 | 53.88 | 54.4 | 51.8 | 53.97 | 1,302,047 | -0.94% |
| 2026-05-18 | 51.35 | 55.3 | 51.1 | 54.48 | 1,387,277 | +6.10% |
| 2026-05-15 | 52.16 | 52.63 | 50.8 | 51.35 | 1,689,468 | -4.52% |
| 2026-05-14 | 52.68 | 54 | 52.31 | 53.78 | 985,829 | +1.72% |
| 2026-05-13 | 54.31 | 54.5 | 52.15 | 52.87 | 1,306,461 | -4.12% |