Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lemonade, Inc. (LMND)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.83-1.40 (-7.28%)
At close: 04:00PM EDT
17.59 -0.24 (-1.35%)
After hours: 06:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202220.2619.0217.6117.8317.83979,286
Jun 28, 202220.2620.6719.2019.2319.23632,500
Jun 27, 202220.2520.4319.0719.9319.931,027,600
Jun 24, 202220.0520.7519.6419.9419.945,485,200
Jun 23, 202218.8219.9218.5719.8019.80736,700
Jun 22, 202217.0919.4117.0918.7818.78971,300
Jun 21, 202217.8718.8817.6417.7117.711,130,600
Jun 17, 202216.3717.6016.3717.4817.481,080,800
Jun 16, 202216.8617.0716.0216.4916.491,237,900
Jun 15, 202216.7218.3716.7217.7017.701,239,600
Jun 14, 202216.9317.4016.4016.6516.65807,700
Jun 13, 202216.9917.4616.2716.8416.841,351,500
Jun 10, 202218.7019.3017.7717.8117.81959,100
Jun 09, 202220.4620.6919.0219.1519.15688,000
Jun 08, 202220.4921.3920.2620.5920.59455,800
Jun 07, 202220.0020.9019.7720.5020.50606,900
Jun 06, 202221.6421.9920.4020.7520.75829,500
Jun 03, 202220.9022.1820.7020.8420.84772,100
Jun 02, 202220.5322.3020.2721.7221.72898,700
Jun 01, 202222.7023.0220.5020.7920.791,146,200
May 31, 202222.9423.4021.9522.4922.49826,100
May 27, 202221.2823.0821.1522.9722.971,391,600
May 26, 202220.6321.6720.3420.8920.89680,200
May 25, 202219.5020.9219.3620.6620.66551,500
May 24, 202219.9020.3618.5419.7919.79958,000
May 23, 202221.9521.9519.9620.7320.73753,400
May 20, 202221.9522.3319.8121.0721.07980,500
May 19, 202219.7021.8419.5921.4621.461,027,600
May 18, 202220.6121.3919.7619.8019.801,182,400
May 17, 202220.0121.1819.4921.1621.16889,800
May 16, 202221.4121.9019.2419.3419.341,387,100
May 13, 202220.0022.0819.2921.0421.042,344,600
May 12, 202216.5019.2715.9918.5718.572,140,400
May 11, 202218.5119.0016.5217.2617.262,228,800
May 10, 202219.0120.6016.2518.9518.953,886,700
May 09, 202220.1720.3618.4418.5018.502,702,200
May 06, 202221.3321.6019.8521.2521.251,159,200
May 05, 202222.8723.0020.8021.3321.331,323,000
May 04, 202221.4723.4120.8023.4023.401,171,800
May 03, 202222.0022.8721.2321.8521.85971,500
May 02, 202220.7422.4120.2622.3622.361,490,200
Apr 29, 202221.8722.7720.7320.8620.86971,100
Apr 28, 202220.8922.3219.8322.1522.151,475,500
Apr 27, 202220.6021.4919.8020.5620.56984,900
Apr 26, 202221.0821.7020.0720.8620.861,607,200
Apr 25, 202219.9822.3519.9221.6121.611,405,700
Apr 22, 202221.0222.2119.8920.1220.121,411,700
Apr 21, 202222.6023.2920.6521.1521.151,350,400
Apr 20, 202223.5823.5821.4622.2422.241,108,100
Apr 19, 202222.1924.3022.1723.5923.59826,000
Apr 18, 202223.5423.7421.8122.4922.491,124,200
Apr 14, 202225.1025.1023.3723.7723.77790,400
Apr 13, 202224.2025.5523.6325.1825.18839,300
Apr 12, 202224.5826.3523.4124.2524.251,185,300
Apr 11, 202223.0624.9822.6524.0024.001,238,900
Apr 08, 202225.0225.1823.4523.5123.511,055,300
Apr 07, 202226.3827.1624.0725.6525.651,111,400
Apr 06, 202226.3826.8825.0726.7126.711,134,800
Apr 05, 202228.5528.7726.8527.3527.351,416,400
Apr 04, 202228.2728.8127.3828.6128.611,165,000
Apr 01, 202226.6128.1426.4828.0428.041,119,500
Mar 31, 202228.0928.5026.1726.3726.371,096,900
Mar 30, 202229.5430.4927.7928.0228.021,771,600
Mar 29, 202227.6730.2327.5630.0030.002,100,700
Mar 28, 202226.0027.1024.9427.0127.011,366,300
Mar 25, 202226.8326.8324.8325.8725.871,409,500
Mar 24, 202227.8828.1726.0827.1527.151,249,200
Mar 23, 202227.0329.1226.5027.5627.561,778,800
Mar 22, 202226.0627.9925.8027.5527.551,725,000
Mar 21, 202227.2027.5725.6126.0226.021,916,500
Mar 18, 202224.6527.2224.3127.0127.013,092,600
Mar 17, 202221.1325.5620.9724.9024.903,900,500
Mar 16, 202219.1021.8019.0621.7421.742,298,500
Mar 15, 202217.1318.8816.6918.7918.792,056,900
Mar 14, 202218.7818.7817.0317.3017.301,927,200
Mar 11, 202220.6521.2018.8018.8318.831,264,500
Mar 10, 202221.0021.2019.5220.3320.331,364,700
Mar 09, 202221.2622.5221.2421.6521.651,260,300
Mar 08, 202219.7220.8518.9820.6320.631,837,000
Mar 07, 202219.5620.1518.5119.6219.621,790,200
Mar 04, 202220.0520.5819.1419.5419.542,023,600
Mar 03, 202222.4722.8020.2620.3720.372,314,700
Mar 02, 202224.2824.3822.2222.3022.302,593,100
Mar 01, 202225.1725.5623.7624.2724.271,740,900
Feb 28, 202224.0025.4723.3925.4525.452,206,100
Feb 25, 202223.3924.1922.1723.4823.482,301,000
Feb 24, 202218.1823.5718.1223.5123.516,870,000
Feb 23, 202224.9325.0422.9122.9522.953,727,000
Feb 22, 202225.4326.6624.4324.5224.522,304,500
Feb 18, 202228.5928.7026.1226.4026.401,936,300
Feb 17, 202230.5831.1128.4528.5128.511,534,200
Feb 16, 202231.3632.2030.8031.2531.251,181,900
Feb 15, 202229.7232.3529.7232.3232.321,324,000
Feb 14, 202228.2030.0328.1129.0729.071,288,200
Feb 11, 202229.5030.6228.6029.0029.001,853,100
Feb 10, 202229.5532.1829.3029.4629.462,221,300
Feb 09, 202229.0031.1028.0531.0131.012,399,600
Feb 08, 202228.5429.4127.8228.3528.351,993,000
Feb 07, 202229.0030.4728.4228.6328.631,505,500
Feb 04, 202228.8329.6427.9228.7728.771,840,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement