Lemonade, Inc.LMNDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $86.20 | $86.70 | $79.88 | $80.57 | 2.96M |
| 1/30/2026 | $90.36 | $93.95 | $86.00 | $86.73 | 2.21M |
| 1/29/2026 | $92.35 | $94.29 | $86.01 | $91.28 | 2.49M |
| 1/28/2026 | $88.32 | $92.55 | $87.50 | $92.06 | 1.88M |
| 1/27/2026 | $90.81 | $91.00 | $86.21 | $87.75 | 1.48M |
| 1/26/2026 | $92.50 | $92.64 | $85.75 | $89.88 | 3.33M |
| 1/23/2026 | $94.77 | $99.34 | $92.50 | $93.25 | 3.00M |
| 1/22/2026 | $89.30 | $99.90 | $87.26 | $96.57 | 6.47M |
| 1/21/2026 | $79.55 | $85.76 | $79.55 | $85.36 | 2.66M |
| 1/20/2026 | $76.05 | $80.68 | $76.00 | $78.24 | 1.36M |
| 1/16/2026 | $80.60 | $82.11 | $78.41 | $79.41 | 1.44M |
| 1/15/2026 | $81.65 | $82.45 | $79.08 | $80.19 | 1.77M |
| 1/14/2026 | $80.47 | $81.21 | $77.37 | $81.14 | 1.64M |
| 1/13/2026 | $87.90 | $88.88 | $80.75 | $81.42 | 2.48M |
| 1/12/2026 | $79.10 | $86.66 | $77.80 | $86.51 | 3.72M |
| 1/9/2026 | $81.22 | $82.49 | $77.82 | $79.65 | 1.14M |
| 1/8/2026 | $80.49 | $83.50 | $79.33 | $80.76 | 1.47M |
| 1/7/2026 | $79.19 | $81.79 | $78.82 | $81.00 | 1.48M |
| 1/6/2026 | $77.00 | $80.43 | $76.85 | $80.02 | 2.05M |
| 1/5/2026 | $76.70 | $77.16 | $73.45 | $76.85 | 2.01M |
| 1/2/2026 | $71.75 | $76.38 | $70.61 | $75.96 | 2.33M |
| 12/31/2025 | $71.52 | $71.72 | $70.00 | $71.18 | 1.21M |
| 12/30/2025 | $71.30 | $73.20 | $69.69 | $71.80 | 1.58M |
| 12/29/2025 | $73.04 | $74.77 | $71.12 | $71.32 | 2.03M |
| 12/26/2025 | $79.55 | $79.75 | $73.80 | $74.69 | 2.42M |
| 12/24/2025 | $78.00 | $81.00 | $77.00 | $79.80 | 1.02M |
| 12/23/2025 | $80.65 | $81.43 | $77.54 | $78.92 | 2.29M |
| 12/22/2025 | $82.78 | $84.84 | $80.66 | $82.52 | 1.85M |
| 12/19/2025 | $83.12 | $84.39 | $80.22 | $82.61 | 2.64M |
| 12/18/2025 | $81.88 | $85.00 | $80.89 | $82.82 | 2.15M |
| 12/17/2025 | $83.64 | $85.20 | $78.37 | $79.10 | 2.75M |
| 12/16/2025 | $76.13 | $82.23 | $75.83 | $81.36 | 3.25M |
| 12/15/2025 | $79.00 | $80.34 | $75.01 | $75.07 | 1.83M |
| 12/12/2025 | $82.00 | $83.36 | $76.01 | $77.85 | 2.61M |
| 12/11/2025 | $78.00 | $84.52 | $77.50 | $82.01 | 4.18M |
| 12/10/2025 | $80.00 | $81.47 | $73.88 | $78.37 | 4.53M |
| 12/9/2025 | $76.92 | $79.48 | $76.05 | $79.17 | 1.60M |
| 12/8/2025 | $79.00 | $79.00 | $73.67 | $77.17 | 2.16M |
| 12/5/2025 | $76.10 | $80.68 | $75.71 | $78.97 | 2.83M |
| 12/4/2025 | $74.00 | $78.76 | $72.16 | $76.80 | 2.09M |
| 12/3/2025 | $72.00 | $74.02 | $70.39 | $73.59 | 1.54M |
| 12/2/2025 | $76.50 | $77.00 | $70.13 | $72.16 | 2.25M |
| 12/1/2025 | $76.50 | $78.00 | $73.80 | $75.27 | 1.79M |
| 11/28/2025 | $78.49 | $79.08 | $77.15 | $78.12 | 1.19M |
| 11/26/2025 | $75.21 | $78.64 | $73.49 | $77.53 | 2.05M |
| 11/25/2025 | $72.50 | $74.79 | $70.75 | $74.00 | 2.12M |
| 11/24/2025 | $69.32 | $74.09 | $68.27 | $73.00 | 2.34M |
| 11/21/2025 | $67.96 | $69.53 | $64.05 | $67.35 | 2.72M |
| 11/20/2025 | $72.77 | $77.34 | $67.90 | $67.97 | 4.60M |
| 11/19/2025 | $69.18 | $72.50 | $68.01 | $70.94 | 3.03M |
| 11/18/2025 | $65.85 | $71.63 | $65.01 | $68.96 | 2.76M |
| 11/17/2025 | $69.39 | $72.40 | $65.51 | $67.07 | 2.26M |
| 11/14/2025 | $67.00 | $72.78 | $66.25 | $70.49 | 2.30M |
| 11/13/2025 | $75.88 | $76.11 | $69.34 | $69.98 | 2.91M |
| 11/12/2025 | $80.00 | $83.77 | $74.90 | $77.00 | 3.65M |
| 11/11/2025 | $78.06 | $79.55 | $74.61 | $79.14 | 2.50M |
| 11/10/2025 | $77.40 | $80.12 | $75.52 | $78.87 | 3.01M |
| 11/7/2025 | $73.55 | $75.04 | $69.03 | $75.02 | 4.26M |
| 11/6/2025 | $79.20 | $81.90 | $73.20 | $75.13 | 5.43M |
| 11/5/2025 | $67.70 | $79.71 | $65.69 | $78.73 | 13.34M |