Lemonade, Inc. LMND
44.19 USD +1.23 (+2.86%)
Regular-session close
43.33 -0.86 -1.95%
After hours · Nov 13, 6:55 PM ET
42.32 Day range 44.52
39.28 52-week range 96.57
- YTD
- -37.92%
- 1 year
- -36.85%
LMND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.92 | 44.51 | 42.32 | 44.19 | +1.23 | +2.86% | 2,010,931 |
| Nov 12, 2026 | 40.13 | 43.46 | 39.67 | 42.96 | +2.30 | +5.66% | 1,812,600 |
| Nov 11, 2026 | 39.95 | 41.07 | 39.64 | 40.66 | +1.38 | +3.51% | 980,800 |
| Nov 10, 2026 | 39.50 | 40.30 | 38.36 | 39.28 | -0.69 | -1.73% | 1,373,500 |
| Nov 9, 2026 | 39.92 | 40.55 | 38.64 | 39.97 | +0.42 | +1.06% | 1,947,000 |
| Nov 6, 2026 | 41.86 | 41.88 | 39.11 | 39.55 | -1.93 | -4.65% | 1,683,700 |
| Nov 5, 2026 | 45.00 | 46.91 | 40.38 | 41.48 | -4.42 | -9.63% | 2,857,900 |
| Nov 4, 2026 | 42.62 | 46.18 | 42.48 | 45.90 | +4.56 | +11.03% | 2,054,100 |
| Nov 3, 2026 | 41.42 | 41.57 | 39.60 | 41.34 | +0.15 | +0.36% | 1,452,500 |
| Nov 2, 2026 | 43.17 | 43.77 | 41.10 | 41.19 | -1.75 | -4.08% | 1,068,400 |
| Oct 30, 2026 | 44.49 | 44.97 | 42.53 | 42.94 | -2.97 | -6.47% | 1,386,900 |
| Oct 29, 2026 | 45.30 | 46.46 | 45.30 | 45.91 | +0.55 | +1.21% | 1,058,600 |
| Oct 28, 2026 | 45.93 | 46.32 | 44.94 | 45.36 | -0.55 | -1.20% | 885,300 |
| Oct 27, 2026 | 45.98 | 46.47 | 44.66 | 45.91 | +0.83 | +1.84% | 812,800 |
| Oct 26, 2026 | 44.46 | 45.15 | 43.63 | 45.08 | +0.16 | +0.36% | 846,500 |
| Oct 23, 2026 | 44.98 | 45.98 | 44.14 | 44.92 | -0.49 | -1.08% | 785,300 |
| Oct 22, 2026 | 44.42 | 46.24 | 44.42 | 45.41 | +0.13 | +0.29% | 1,275,600 |
| Oct 21, 2026 | 46.00 | 47.00 | 44.91 | 45.28 | -0.12 | -0.26% | 944,600 |
| Oct 20, 2026 | 43.25 | 45.80 | 43.25 | 45.40 | +2.25 | +5.21% | 832,100 |
| Oct 19, 2026 | 44.49 | 44.92 | 43.05 | 43.15 | -1.05 | -2.38% | 865,900 |
| Oct 16, 2026 | 45.81 | 46.27 | 43.52 | 44.20 | -1.66 | -3.62% | 873,000 |
| Oct 15, 2026 | 43.41 | 46.19 | 43.01 | 45.86 | +2.00 | +4.56% | 1,717,900 |
| Oct 14, 2026 | 43.74 | 44.98 | 42.70 | 43.86 | -0.85 | -1.90% | 1,876,500 |
| Oct 13, 2026 | 45.12 | 45.63 | 44.40 | 44.71 | -0.44 | -0.97% | 1,011,200 |
| Oct 12, 2026 | 46.59 | 46.77 | 44.89 | 45.15 | -1.31 | -2.82% | 1,287,500 |
| Oct 9, 2026 | 47.07 | 47.41 | 46.05 | 46.46 | -0.45 | -0.96% | 1,261,600 |
| Oct 8, 2026 | 46.76 | 46.91 | 45.77 | 46.91 | +0.08 | +0.17% | 1,544,900 |
| Oct 7, 2026 | 45.82 | 46.85 | 45.48 | 46.83 | +0.53 | +1.14% | 1,002,600 |
| Oct 6, 2026 | 47.55 | 47.62 | 46.00 | 46.30 | -0.37 | -0.79% | 862,400 |
| Oct 5, 2026 | 46.05 | 46.88 | 45.74 | 46.67 | +0.18 | +0.39% | 879,600 |
| Oct 2, 2026 | 48.00 | 48.47 | 45.94 | 46.49 | -0.27 | -0.58% | 786,600 |
| Oct 1, 2026 | 45.48 | 46.90 | 45.05 | 46.76 | +1.62 | +3.59% | 996,700 |
| Sep 30, 2026 | 45.24 | 45.95 | 44.58 | 45.14 | +0.54 | +1.21% | 983,600 |
| Sep 29, 2026 | 44.30 | 44.96 | 43.92 | 44.60 | +0.69 | +1.57% | 1,119,500 |
| Sep 28, 2026 | 44.14 | 44.48 | 43.39 | 43.91 | -1.02 | -2.27% | 1,139,400 |
| Sep 25, 2026 | 45.59 | 46.32 | 44.85 | 44.93 | -0.35 | -0.77% | 1,140,200 |
| Sep 24, 2026 | 44.18 | 45.40 | 43.28 | 45.28 | +0.92 | +2.07% | 1,270,400 |
| Sep 23, 2026 | 47.13 | 47.29 | 44.32 | 44.36 | -3.33 | -6.98% | 2,089,300 |
| Sep 22, 2026 | 48.93 | 49.00 | 46.31 | 47.69 | -0.17 | -0.36% | 1,544,700 |
| Sep 21, 2026 | 48.26 | 48.40 | 47.00 | 47.86 | +0.77 | +1.64% | 1,182,400 |
| Sep 18, 2026 | 48.85 | 49.40 | 46.99 | 47.09 | -1.49 | -3.07% | 1,297,700 |
| Sep 17, 2026 | 49.77 | 49.85 | 48.54 | 48.58 | +0.01 | +0.02% | 846,600 |
| Sep 16, 2026 | 49.24 | 49.97 | 47.45 | 48.57 | -1.17 | -2.35% | 935,800 |
| Sep 15, 2026 | 49.25 | 50.62 | 49.25 | 49.74 | -0.29 | -0.58% | 690,500 |
| Sep 14, 2026 | 48.65 | 50.25 | 48.53 | 50.03 | +0.63 | +1.28% | 889,100 |
| Sep 11, 2026 | 50.30 | 50.99 | 49.01 | 49.40 | -0.21 | -0.42% | 752,300 |
| Sep 10, 2026 | 48.95 | 50.44 | 48.78 | 49.61 | +0.39 | +0.79% | 847,700 |
| Sep 9, 2026 | 50.00 | 50.35 | 48.02 | 49.22 | -1.33 | -2.63% | 1,503,000 |
| Sep 8, 2026 | 53.35 | 53.76 | 50.40 | 50.55 | -2.86 | -5.35% | 1,242,300 |
| Sep 4, 2026 | 54.45 | 54.95 | 52.65 | 53.41 | -1.67 | -3.03% | 701,300 |
| Sep 3, 2026 | 54.94 | 56.02 | 54.17 | 55.08 | +1.94 | +3.65% | 919,600 |
| Sep 2, 2026 | 51.50 | 53.30 | 51.38 | 53.14 | +1.80 | +3.51% | 805,600 |
| Sep 1, 2026 | 51.12 | 52.08 | 50.90 | 51.34 | -0.89 | -1.70% | 727,700 |
| Aug 31, 2026 | 52.25 | 52.84 | 51.78 | 52.23 | -0.73 | -1.38% | 735,900 |
| Aug 28, 2026 | 53.90 | 55.66 | 52.93 | 52.96 | -0.97 | -1.80% | 751,600 |
| Aug 27, 2026 | 54.00 | 56.58 | 53.70 | 53.93 | +0.29 | +0.54% | 1,102,400 |
| Aug 26, 2026 | 54.36 | 55.55 | 53.54 | 53.64 | -0.78 | -1.43% | 1,004,000 |
| Aug 25, 2026 | 54.00 | 54.48 | 53.02 | 54.42 | +0.57 | +1.06% | 769,500 |
| Aug 24, 2026 | 53.23 | 54.11 | 52.52 | 53.85 | +0.48 | +0.90% | 1,001,700 |
| Aug 21, 2026 | 51.60 | 53.49 | 51.02 | 53.37 | +2.66 | +5.25% | 1,162,700 |
| Aug 20, 2026 | 51.03 | 51.41 | 49.90 | 50.71 | -0.54 | -1.05% | 738,700 |
| Aug 19, 2026 | 50.33 | 51.50 | 50.19 | 51.25 | +1.13 | +2.25% | 882,100 |
| Aug 18, 2026 | 49.02 | 51.44 | 48.84 | 50.12 | +0.17 | +0.34% | 959,100 |
| Aug 17, 2026 | 52.06 | 52.06 | 49.80 | 49.95 | -2.69 | -5.11% | 1,224,000 |
| Aug 14, 2026 | 53.04 | 54.40 | 52.45 | 52.64 | -0.34 | -0.64% | 769,600 |
65 days, newest first. Daily bars as drawn on the LMND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.