NYSE - Delayed Quote • USD
Lemonade, Inc. (LMND)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.75 | 18.05 | 17.57 | 17.95 | 17.95 | 1,146,700 |
Apr 25, 2024 | 16.87 | 17.74 | 16.76 | 17.66 | 17.66 | 1,125,100 |
Apr 24, 2024 | 17.41 | 17.76 | 17.35 | 17.41 | 17.41 | 1,029,300 |
Apr 23, 2024 | 16.14 | 17.52 | 16.14 | 17.49 | 17.49 | 1,911,200 |
Apr 22, 2024 | 15.87 | 16.17 | 15.51 | 16.16 | 16.16 | 1,097,700 |
Apr 19, 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 15.86 | 1,413,500 |
Apr 18, 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 15.73 | 1,372,900 |
Apr 17, 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 15.74 | 1,072,100 |
Apr 16, 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 16.05 | 935,800 |
Apr 15, 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 16.35 | 1,907,200 |
Apr 12, 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 16.78 | 1,258,600 |
Apr 11, 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 16.86 | 1,890,700 |
Apr 10, 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 16.51 | 2,054,500 |
Apr 9, 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 16.91 | 1,007,600 |
Apr 8, 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 17.02 | 694,800 |
Apr 5, 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 16.73 | 1,179,300 |
Apr 4, 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 16.18 | 1,536,500 |
Apr 3, 2024 | 16.02 | 16.80 | 15.87 | 16.68 | 16.68 | 1,039,200 |
Apr 2, 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 16.15 | 1,650,400 |
Apr 1, 2024 | 16.54 | 16.63 | 15.90 | 16.56 | 16.56 | 1,155,000 |
Mar 28, 2024 | 16.27 | 16.77 | 16.27 | 16.41 | 16.41 | 931,300 |
Mar 27, 2024 | 16.49 | 16.57 | 16.15 | 16.29 | 16.29 | 924,400 |
Mar 26, 2024 | 16.77 | 16.88 | 16.17 | 16.24 | 16.24 | 985,400 |
Mar 25, 2024 | 16.12 | 16.70 | 16.12 | 16.49 | 16.49 | 879,100 |
Mar 22, 2024 | 16.35 | 16.61 | 16.11 | 16.13 | 16.13 | 848,000 |
Mar 21, 2024 | 16.87 | 17.10 | 16.35 | 16.36 | 16.36 | 1,071,000 |
Mar 20, 2024 | 15.83 | 16.84 | 15.64 | 16.75 | 16.75 | 1,393,400 |
Mar 19, 2024 | 15.80 | 15.96 | 15.34 | 15.69 | 15.69 | 1,358,900 |
Mar 18, 2024 | 16.25 | 16.39 | 15.82 | 16.04 | 16.04 | 1,572,700 |
Mar 15, 2024 | 16.10 | 16.43 | 16.02 | 16.24 | 16.24 | 1,246,100 |
Mar 14, 2024 | 17.20 | 17.25 | 16.16 | 16.33 | 16.33 | 1,648,900 |
Mar 13, 2024 | 16.80 | 17.72 | 16.77 | 17.23 | 17.23 | 1,420,900 |
Mar 12, 2024 | 17.49 | 17.64 | 16.58 | 16.87 | 16.87 | 1,636,300 |
Mar 11, 2024 | 17.70 | 18.48 | 17.17 | 17.39 | 17.39 | 3,399,800 |
Mar 8, 2024 | 16.89 | 17.78 | 16.70 | 17.77 | 17.77 | 2,996,500 |
Mar 7, 2024 | 16.59 | 17.17 | 16.19 | 16.74 | 16.74 | 1,629,700 |
Mar 6, 2024 | 16.71 | 16.92 | 16.08 | 16.09 | 16.09 | 1,671,500 |
Mar 5, 2024 | 16.95 | 17.45 | 16.02 | 16.34 | 16.34 | 2,360,600 |
Mar 4, 2024 | 17.02 | 17.33 | 16.26 | 17.25 | 17.25 | 2,083,000 |
Mar 1, 2024 | 16.30 | 17.21 | 15.91 | 16.92 | 16.92 | 2,839,700 |
Feb 29, 2024 | 16.04 | 16.78 | 15.61 | 16.24 | 16.24 | 4,764,600 |
Feb 28, 2024 | 16.56 | 17.40 | 15.50 | 15.70 | 15.70 | 13,123,400 |
Feb 27, 2024 | 20.16 | 21.94 | 20.00 | 21.72 | 21.72 | 7,394,300 |
Feb 26, 2024 | 17.91 | 20.19 | 17.80 | 20.03 | 20.03 | 4,050,300 |
Feb 23, 2024 | 17.69 | 18.45 | 17.14 | 17.90 | 17.90 | 2,545,000 |
Feb 22, 2024 | 17.33 | 18.04 | 17.21 | 17.69 | 17.69 | 1,540,700 |
Feb 21, 2024 | 17.61 | 17.61 | 16.80 | 17.04 | 17.04 | 1,230,300 |
Feb 20, 2024 | 17.23 | 17.91 | 17.07 | 17.90 | 17.90 | 1,355,800 |
Feb 16, 2024 | 17.50 | 17.89 | 17.27 | 17.67 | 17.67 | 1,120,000 |
Feb 15, 2024 | 17.39 | 18.12 | 17.17 | 18.01 | 18.01 | 1,560,200 |
Feb 14, 2024 | 16.35 | 17.27 | 16.23 | 17.18 | 17.18 | 1,539,900 |
Feb 13, 2024 | 16.11 | 16.39 | 15.76 | 16.02 | 16.02 | 1,521,300 |
Feb 12, 2024 | 16.60 | 17.29 | 16.57 | 16.96 | 16.96 | 1,177,100 |
Feb 9, 2024 | 16.24 | 16.58 | 15.98 | 16.56 | 16.56 | 1,136,800 |
Feb 8, 2024 | 15.64 | 16.29 | 15.64 | 16.06 | 16.06 | 1,107,300 |
Feb 7, 2024 | 15.88 | 16.00 | 15.48 | 15.67 | 15.67 | 828,000 |
Feb 6, 2024 | 15.35 | 16.07 | 15.20 | 15.85 | 15.85 | 1,030,100 |
Feb 5, 2024 | 15.80 | 15.80 | 15.05 | 15.31 | 15.31 | 1,379,000 |
Feb 2, 2024 | 15.94 | 16.27 | 15.62 | 16.05 | 16.05 | 955,000 |
Feb 1, 2024 | 16.05 | 16.39 | 15.60 | 16.18 | 16.18 | 1,464,600 |
Jan 31, 2024 | 16.30 | 16.95 | 15.81 | 15.82 | 15.82 | 1,439,300 |
Jan 30, 2024 | 17.07 | 17.35 | 16.53 | 16.71 | 16.71 | 1,428,700 |
Jan 29, 2024 | 16.63 | 17.50 | 16.46 | 17.50 | 17.50 | 1,284,900 |
Jan 26, 2024 | 16.79 | 17.13 | 16.53 | 16.54 | 16.54 | 834,000 |
Jan 25, 2024 | 17.08 | 17.35 | 16.45 | 16.66 | 16.66 | 1,056,100 |
Jan 24, 2024 | 17.71 | 17.76 | 16.75 | 16.84 | 16.84 | 1,017,800 |
Jan 23, 2024 | 17.65 | 17.83 | 16.82 | 17.18 | 17.18 | 1,186,800 |
Jan 22, 2024 | 16.79 | 17.86 | 16.64 | 17.21 | 17.21 | 1,955,700 |
Jan 19, 2024 | 16.26 | 16.46 | 15.69 | 16.45 | 16.45 | 1,109,400 |
Jan 18, 2024 | 16.66 | 16.85 | 15.60 | 16.00 | 16.00 | 1,306,700 |
Jan 17, 2024 | 15.40 | 16.50 | 15.37 | 16.46 | 16.46 | 2,219,500 |
Jan 16, 2024 | 16.24 | 16.35 | 15.55 | 15.85 | 15.85 | 1,572,800 |
Jan 12, 2024 | 16.95 | 17.70 | 16.55 | 16.62 | 16.62 | 1,514,400 |
Jan 11, 2024 | 17.25 | 17.33 | 16.16 | 16.89 | 16.89 | 1,894,200 |
Jan 10, 2024 | 17.28 | 17.75 | 16.76 | 17.48 | 17.48 | 1,699,100 |
Jan 9, 2024 | 17.88 | 18.43 | 17.30 | 17.31 | 17.31 | 1,828,600 |
Jan 8, 2024 | 16.78 | 18.27 | 16.45 | 18.25 | 18.25 | 2,464,200 |
Jan 5, 2024 | 16.46 | 17.03 | 16.23 | 16.55 | 16.55 | 1,248,300 |
Jan 4, 2024 | 16.29 | 16.92 | 16.01 | 16.61 | 16.61 | 1,596,000 |
Jan 3, 2024 | 16.50 | 16.63 | 16.16 | 16.22 | 16.22 | 1,347,500 |
Jan 2, 2024 | 16.00 | 17.46 | 15.90 | 17.04 | 17.04 | 2,932,400 |
Dec 29, 2023 | 16.92 | 17.08 | 16.07 | 16.13 | 16.13 | 1,807,900 |
Dec 28, 2023 | 16.91 | 17.16 | 16.64 | 16.97 | 16.97 | 1,293,200 |
Dec 27, 2023 | 17.26 | 17.60 | 16.92 | 17.05 | 17.05 | 1,614,800 |
Dec 26, 2023 | 17.13 | 17.38 | 16.88 | 17.02 | 17.02 | 1,171,400 |
Dec 22, 2023 | 17.00 | 17.60 | 16.75 | 17.12 | 17.12 | 1,820,300 |
Dec 21, 2023 | 17.11 | 17.40 | 16.85 | 17.03 | 17.03 | 1,498,700 |
Dec 20, 2023 | 18.30 | 18.40 | 16.76 | 16.87 | 16.87 | 2,350,400 |
Dec 19, 2023 | 17.48 | 18.69 | 17.25 | 18.40 | 18.40 | 2,140,200 |
Dec 18, 2023 | 17.30 | 17.86 | 16.97 | 17.23 | 17.23 | 2,171,300 |
Dec 15, 2023 | 19.12 | 19.37 | 17.14 | 17.50 | 17.50 | 4,111,000 |
Dec 14, 2023 | 19.32 | 20.59 | 18.92 | 18.99 | 18.99 | 4,595,000 |
Dec 13, 2023 | 17.50 | 18.64 | 16.59 | 18.60 | 18.60 | 2,308,600 |
Dec 12, 2023 | 18.25 | 18.25 | 17.41 | 17.52 | 17.52 | 1,108,500 |
Dec 11, 2023 | 17.69 | 18.87 | 17.35 | 18.33 | 18.33 | 1,511,400 |
Dec 8, 2023 | 17.38 | 17.99 | 17.25 | 17.82 | 17.82 | 1,095,600 |
Dec 7, 2023 | 17.55 | 17.70 | 17.20 | 17.48 | 17.48 | 914,700 |
Dec 6, 2023 | 17.78 | 18.31 | 17.57 | 17.58 | 17.58 | 1,309,800 |
Dec 5, 2023 | 18.68 | 18.75 | 16.92 | 17.50 | 17.50 | 2,255,000 |
Dec 4, 2023 | 18.29 | 19.17 | 18.20 | 18.96 | 18.96 | 1,904,600 |
Dec 1, 2023 | 16.90 | 18.31 | 16.61 | 18.30 | 18.30 | 2,430,500 |
Nov 30, 2023 | 18.24 | 18.39 | 17.47 | 17.67 | 17.67 | 1,839,900 |
Nov 29, 2023 | 18.00 | 19.39 | 17.62 | 18.23 | 18.23 | 4,131,400 |
Nov 28, 2023 | 16.99 | 17.68 | 16.27 | 17.62 | 17.62 | 1,858,400 |
Nov 27, 2023 | 16.66 | 17.95 | 16.60 | 17.20 | 17.20 | 2,074,000 |
Nov 24, 2023 | 16.52 | 17.27 | 16.51 | 16.90 | 16.90 | 650,000 |
Nov 22, 2023 | 16.26 | 16.96 | 16.15 | 16.67 | 16.67 | 1,502,900 |
Nov 21, 2023 | 16.60 | 16.70 | 15.81 | 16.02 | 16.02 | 1,914,300 |
Nov 20, 2023 | 16.72 | 17.94 | 16.67 | 16.92 | 16.92 | 4,171,400 |
Nov 17, 2023 | 15.83 | 16.72 | 15.28 | 16.52 | 16.52 | 1,839,800 |
Nov 16, 2023 | 15.97 | 16.10 | 15.25 | 15.62 | 15.62 | 1,015,600 |
Nov 15, 2023 | 15.87 | 16.92 | 15.81 | 16.20 | 16.20 | 2,062,800 |
Nov 14, 2023 | 15.23 | 15.98 | 15.10 | 15.70 | 15.70 | 2,108,800 |
Nov 13, 2023 | 14.03 | 14.40 | 13.72 | 14.33 | 14.33 | 1,289,100 |
Nov 10, 2023 | 14.50 | 14.75 | 14.16 | 14.22 | 14.22 | 2,739,100 |
Nov 9, 2023 | 16.28 | 16.44 | 14.82 | 15.05 | 15.05 | 3,245,800 |
Nov 8, 2023 | 16.75 | 16.80 | 15.62 | 16.00 | 16.00 | 1,525,500 |
Nov 7, 2023 | 16.39 | 17.60 | 16.02 | 16.84 | 16.84 | 1,912,300 |
Nov 6, 2023 | 17.38 | 17.80 | 15.96 | 16.36 | 16.36 | 3,202,200 |
Nov 3, 2023 | 16.25 | 18.23 | 16.25 | 17.32 | 17.32 | 6,218,700 |
Nov 2, 2023 | 13.86 | 16.20 | 13.16 | 16.17 | 16.17 | 10,708,200 |
Nov 1, 2023 | 10.99 | 11.22 | 10.66 | 11.00 | 11.00 | 1,752,100 |
Oct 31, 2023 | 10.73 | 11.14 | 10.64 | 10.94 | 10.94 | 1,170,800 |
Oct 30, 2023 | 10.69 | 10.91 | 10.27 | 10.62 | 10.62 | 1,247,800 |
Oct 27, 2023 | 11.08 | 11.10 | 10.52 | 10.57 | 10.57 | 998,200 |
Oct 26, 2023 | 11.17 | 11.47 | 10.96 | 11.02 | 11.02 | 1,179,100 |
Oct 25, 2023 | 11.52 | 11.64 | 11.05 | 11.15 | 11.15 | 1,297,100 |
Oct 24, 2023 | 11.83 | 12.53 | 11.55 | 11.75 | 11.75 | 1,205,700 |
Oct 23, 2023 | 11.54 | 11.70 | 11.37 | 11.58 | 11.58 | 1,242,700 |
Oct 20, 2023 | 11.81 | 11.91 | 11.55 | 11.72 | 11.72 | 1,031,100 |
Oct 19, 2023 | 12.41 | 12.43 | 11.83 | 11.87 | 11.87 | 1,206,000 |
Oct 18, 2023 | 13.12 | 13.12 | 12.39 | 12.43 | 12.43 | 966,800 |
Oct 17, 2023 | 12.55 | 13.40 | 12.50 | 13.26 | 13.26 | 1,216,800 |
Oct 16, 2023 | 12.65 | 12.91 | 12.47 | 12.73 | 12.73 | 977,900 |
Oct 13, 2023 | 12.44 | 12.62 | 12.27 | 12.52 | 12.52 | 959,300 |
Oct 12, 2023 | 12.50 | 12.55 | 12.00 | 12.31 | 12.31 | 951,900 |
Oct 11, 2023 | 12.46 | 12.88 | 12.27 | 12.52 | 12.52 | 1,151,100 |
Oct 10, 2023 | 11.68 | 12.43 | 11.67 | 12.34 | 12.34 | 1,488,800 |
Oct 9, 2023 | 11.35 | 11.68 | 11.34 | 11.57 | 11.57 | 832,400 |
Oct 6, 2023 | 11.10 | 11.85 | 11.10 | 11.65 | 11.65 | 1,132,900 |
Oct 5, 2023 | 11.54 | 11.74 | 11.31 | 11.53 | 11.53 | 1,138,200 |
Oct 4, 2023 | 11.14 | 11.69 | 10.92 | 11.64 | 11.64 | 1,177,100 |
Oct 3, 2023 | 11.27 | 11.29 | 10.93 | 11.06 | 11.06 | 1,432,700 |
Oct 2, 2023 | 11.55 | 11.73 | 11.34 | 11.44 | 11.44 | 1,138,500 |
Sep 29, 2023 | 11.89 | 12.08 | 11.31 | 11.62 | 11.62 | 1,563,800 |
Sep 28, 2023 | 11.59 | 11.83 | 11.24 | 11.69 | 11.69 | 1,452,800 |
Sep 27, 2023 | 11.50 | 11.62 | 11.11 | 11.53 | 11.53 | 1,635,300 |
Sep 26, 2023 | 11.55 | 11.77 | 11.36 | 11.38 | 11.38 | 1,489,800 |
Sep 25, 2023 | 11.82 | 11.92 | 11.55 | 11.69 | 11.69 | 1,568,300 |
Sep 22, 2023 | 12.33 | 12.41 | 11.89 | 12.03 | 12.03 | 1,146,400 |
Sep 21, 2023 | 12.25 | 12.44 | 12.04 | 12.20 | 12.20 | 1,471,100 |
Sep 20, 2023 | 12.90 | 13.15 | 12.59 | 12.60 | 12.60 | 1,360,900 |
Sep 19, 2023 | 12.50 | 12.78 | 12.27 | 12.64 | 12.64 | 1,140,900 |
Sep 18, 2023 | 12.76 | 12.88 | 12.44 | 12.56 | 12.56 | 1,484,300 |
Sep 15, 2023 | 13.01 | 13.07 | 12.63 | 12.87 | 12.87 | 2,413,900 |
Sep 14, 2023 | 12.99 | 13.28 | 12.88 | 13.00 | 13.00 | 1,312,000 |
Sep 13, 2023 | 12.92 | 13.06 | 12.68 | 12.86 | 12.86 | 1,326,800 |
Sep 12, 2023 | 12.80 | 13.18 | 12.77 | 13.01 | 13.01 | 845,800 |
Sep 11, 2023 | 13.25 | 13.35 | 12.95 | 12.98 | 12.98 | 609,800 |
Sep 8, 2023 | 13.17 | 13.38 | 12.91 | 13.03 | 13.03 | 824,500 |
Sep 7, 2023 | 13.49 | 13.50 | 12.70 | 13.28 | 13.28 | 1,567,800 |
Sep 6, 2023 | 13.95 | 14.04 | 13.54 | 13.84 | 13.84 | 778,000 |
Sep 5, 2023 | 13.98 | 14.23 | 13.83 | 13.99 | 13.99 | 976,700 |
Sep 1, 2023 | 14.00 | 14.41 | 13.94 | 14.06 | 14.06 | 912,600 |
Aug 31, 2023 | 13.89 | 14.19 | 13.66 | 13.76 | 13.76 | 893,600 |
Aug 30, 2023 | 13.41 | 14.09 | 13.27 | 13.89 | 13.89 | 1,148,000 |
Aug 29, 2023 | 13.15 | 13.59 | 12.90 | 13.49 | 13.49 | 1,033,400 |
Aug 28, 2023 | 13.80 | 13.86 | 13.14 | 13.15 | 13.15 | 958,700 |
Aug 25, 2023 | 13.58 | 13.89 | 13.40 | 13.64 | 13.64 | 736,300 |
Aug 24, 2023 | 14.04 | 14.08 | 13.38 | 13.56 | 13.56 | 1,425,200 |
Aug 23, 2023 | 13.50 | 14.06 | 13.40 | 14.04 | 14.04 | 1,143,600 |
Aug 22, 2023 | 13.90 | 14.06 | 13.27 | 13.54 | 13.54 | 1,256,400 |
Aug 21, 2023 | 13.89 | 13.97 | 13.43 | 13.64 | 13.64 | 2,086,400 |
Aug 18, 2023 | 13.83 | 14.60 | 13.78 | 13.99 | 13.99 | 1,616,400 |
Aug 17, 2023 | 14.53 | 14.53 | 14.02 | 14.06 | 14.06 | 1,367,500 |
Aug 16, 2023 | 14.26 | 14.81 | 14.21 | 14.43 | 14.43 | 898,800 |
Aug 15, 2023 | 14.78 | 14.88 | 14.30 | 14.40 | 14.40 | 1,380,400 |
Aug 14, 2023 | 15.00 | 15.11 | 14.65 | 15.02 | 15.02 | 1,102,000 |
Aug 11, 2023 | 15.08 | 15.33 | 14.91 | 15.13 | 15.13 | 1,276,900 |
Aug 10, 2023 | 15.90 | 16.24 | 15.29 | 15.30 | 15.30 | 1,156,000 |
Aug 9, 2023 | 16.00 | 16.09 | 15.46 | 15.65 | 15.65 | 1,434,400 |
Aug 8, 2023 | 16.04 | 16.24 | 15.77 | 16.16 | 16.16 | 1,436,200 |
Aug 7, 2023 | 16.93 | 17.19 | 16.46 | 16.54 | 16.54 | 1,607,100 |
Aug 4, 2023 | 17.71 | 17.95 | 16.90 | 17.13 | 17.13 | 2,769,900 |
Aug 3, 2023 | 20.93 | 21.00 | 17.11 | 17.31 | 17.31 | 4,862,800 |
Aug 2, 2023 | 22.06 | 22.30 | 21.32 | 22.07 | 22.07 | 2,044,000 |
Aug 1, 2023 | 22.99 | 23.07 | 22.12 | 22.60 | 22.60 | 1,385,000 |
Jul 31, 2023 | 22.09 | 23.41 | 22.09 | 23.25 | 23.25 | 1,557,800 |
Jul 28, 2023 | 21.38 | 21.92 | 21.06 | 21.75 | 21.75 | 1,154,600 |
Jul 27, 2023 | 23.06 | 23.10 | 20.52 | 20.76 | 20.76 | 1,461,800 |
Jul 26, 2023 | 21.80 | 22.87 | 21.80 | 22.46 | 22.46 | 1,354,500 |
Jul 25, 2023 | 22.14 | 22.50 | 21.77 | 21.94 | 21.94 | 1,196,000 |
Jul 24, 2023 | 23.33 | 23.33 | 21.73 | 21.88 | 21.88 | 1,840,400 |
Jul 21, 2023 | 23.83 | 24.57 | 22.70 | 23.37 | 23.37 | 2,184,300 |
Jul 20, 2023 | 23.50 | 24.47 | 22.69 | 23.13 | 23.13 | 2,613,400 |
Jul 19, 2023 | 21.14 | 24.81 | 21.06 | 24.08 | 24.08 | 5,516,200 |
Jul 18, 2023 | 20.02 | 21.52 | 20.02 | 20.83 | 20.83 | 1,774,500 |
Jul 17, 2023 | 18.61 | 20.67 | 18.04 | 20.06 | 20.06 | 1,761,700 |
Jul 14, 2023 | 19.81 | 19.90 | 18.56 | 18.69 | 18.69 | 1,379,300 |
Jul 13, 2023 | 19.35 | 19.98 | 19.20 | 19.73 | 19.73 | 1,401,100 |
Jul 12, 2023 | 19.80 | 19.85 | 18.68 | 19.33 | 19.33 | 1,861,600 |
Jul 11, 2023 | 17.38 | 18.99 | 17.10 | 18.90 | 18.90 | 2,000,300 |
Jul 10, 2023 | 16.68 | 17.26 | 16.48 | 17.21 | 17.21 | 1,128,900 |
Jul 7, 2023 | 16.52 | 16.95 | 16.44 | 16.67 | 16.67 | 840,300 |
Jul 6, 2023 | 16.85 | 16.87 | 16.31 | 16.45 | 16.45 | 1,135,300 |
Jul 5, 2023 | 17.37 | 17.41 | 16.74 | 17.17 | 17.17 | 1,252,400 |
Jul 3, 2023 | 16.92 | 17.70 | 16.83 | 17.49 | 17.49 | 950,300 |
Jun 30, 2023 | 17.13 | 17.33 | 16.81 | 16.85 | 16.85 | 969,400 |
Jun 29, 2023 | 17.09 | 18.03 | 16.66 | 16.88 | 16.88 | 1,831,100 |
Jun 28, 2023 | 16.77 | 17.24 | 16.52 | 16.85 | 16.85 | 1,168,000 |
Jun 27, 2023 | 17.37 | 17.50 | 16.90 | 16.91 | 16.91 | 1,048,900 |
Jun 26, 2023 | 16.88 | 17.55 | 16.76 | 17.14 | 17.14 | 1,241,100 |
Jun 23, 2023 | 17.14 | 17.17 | 16.67 | 16.87 | 16.87 | 2,201,500 |
Jun 22, 2023 | 17.05 | 17.66 | 16.72 | 17.52 | 17.52 | 1,452,400 |
Jun 21, 2023 | 18.05 | 18.06 | 16.63 | 17.25 | 17.25 | 3,326,100 |
Jun 20, 2023 | 18.52 | 18.77 | 17.26 | 18.13 | 18.13 | 3,077,600 |
Jun 16, 2023 | 20.40 | 20.64 | 19.30 | 19.70 | 19.70 | 1,508,300 |
Jun 15, 2023 | 20.00 | 20.65 | 19.80 | 20.03 | 20.03 | 1,365,500 |
Jun 14, 2023 | 21.15 | 21.20 | 19.91 | 20.17 | 20.17 | 1,335,000 |
Jun 13, 2023 | 20.75 | 21.57 | 20.39 | 21.09 | 21.09 | 1,620,400 |
Jun 12, 2023 | 19.27 | 20.53 | 19.01 | 20.31 | 20.31 | 1,548,800 |
Jun 9, 2023 | 19.61 | 20.92 | 19.10 | 19.42 | 19.42 | 2,171,800 |
Jun 8, 2023 | 19.22 | 19.66 | 18.60 | 19.46 | 19.46 | 1,620,200 |
Jun 7, 2023 | 19.69 | 20.24 | 18.87 | 19.23 | 19.23 | 2,170,300 |
Jun 6, 2023 | 18.05 | 19.85 | 17.86 | 19.66 | 19.66 | 2,292,800 |
Jun 5, 2023 | 18.24 | 18.44 | 18.03 | 18.08 | 18.08 | 919,000 |
Jun 2, 2023 | 18.02 | 18.67 | 17.61 | 18.20 | 18.20 | 1,267,200 |
Jun 1, 2023 | 17.60 | 18.43 | 17.10 | 17.81 | 17.81 | 1,597,100 |
May 31, 2023 | 17.53 | 17.95 | 16.90 | 17.62 | 17.62 | 1,629,200 |
May 30, 2023 | 16.32 | 17.60 | 16.29 | 17.53 | 17.53 | 1,753,500 |
May 26, 2023 | 16.21 | 16.76 | 15.90 | 15.98 | 15.98 | 1,139,600 |
May 25, 2023 | 17.01 | 17.01 | 15.45 | 16.07 | 16.07 | 2,035,900 |
May 24, 2023 | 17.50 | 17.50 | 16.62 | 16.98 | 16.98 | 1,746,900 |
May 23, 2023 | 17.50 | 18.49 | 17.32 | 17.99 | 17.99 | 1,835,200 |
May 22, 2023 | 15.90 | 18.29 | 15.74 | 17.75 | 17.75 | 3,149,000 |
May 19, 2023 | 16.29 | 16.46 | 15.55 | 15.83 | 15.83 | 916,900 |
May 18, 2023 | 15.99 | 16.33 | 15.60 | 16.18 | 16.18 | 1,233,700 |
May 17, 2023 | 14.87 | 16.37 | 14.83 | 16.05 | 16.05 | 1,614,100 |
May 16, 2023 | 15.00 | 15.32 | 14.62 | 14.85 | 14.85 | 1,086,900 |
May 15, 2023 | 15.28 | 15.47 | 14.81 | 15.12 | 15.12 | 1,052,600 |
May 12, 2023 | 15.80 | 16.01 | 14.94 | 15.29 | 15.29 | 1,292,100 |
May 11, 2023 | 15.98 | 16.20 | 15.55 | 15.73 | 15.73 | 970,900 |
May 10, 2023 | 16.69 | 16.72 | 15.81 | 16.10 | 16.10 | 1,430,600 |
May 9, 2023 | 16.14 | 16.73 | 15.98 | 16.39 | 16.39 | 1,990,000 |
May 8, 2023 | 14.50 | 16.60 | 14.49 | 16.26 | 16.26 | 2,978,600 |
May 5, 2023 | 14.57 | 15.34 | 14.04 | 14.64 | 14.64 | 4,236,400 |
May 4, 2023 | 12.92 | 14.50 | 12.75 | 14.17 | 14.17 | 8,235,100 |
May 3, 2023 | 10.91 | 11.54 | 10.85 | 11.09 | 11.09 | 1,702,200 |
May 2, 2023 | 11.20 | 11.20 | 10.63 | 10.91 | 10.91 | 1,130,700 |
May 1, 2023 | 10.78 | 11.50 | 10.66 | 11.31 | 11.31 | 1,687,000 |
Apr 28, 2023 | 10.57 | 11.14 | 10.43 | 10.84 | 10.84 | 1,469,900 |
Apr 27, 2023 | 10.72 | 10.96 | 10.28 | 10.57 | 10.57 | 1,567,900 |
Related Tickers
ROOT Root, Inc.
64.40
+2.78%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
PGR The Progressive Corporation
208.03
-0.97%
CB Chubb Limited
245.45
-0.21%
ALL The Allstate Corporation
170.07
-1.32%
MKL Markel Group Inc.
1,436.52
-0.99%
TRV The Travelers Companies, Inc.
213.45
-0.25%
WRB W. R. Berkley Corporation
76.65
-1.62%
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
L Loews Corporation
75.46
-1.24%