Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 9 minutes

S&P Futures
4,347.25
+9.75(+0.22%)
Dow Futures
33,984.00
+92.00(+0.27%)
Nasdaq Futures
14,910.75
+51.00(+0.34%)
Russell 2000 Futures
1,814.60
+5.50(+0.30%)
Crude Oil
91.90
+0.19(+0.21%)
Gold
1,887.50
+8.90(+0.47%)

Advertisement

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

11.69

+0.16

(+1.39%)

At close: 04:00PM EDT

11.35

-0.34

(-2.91%)

After hours:

07:33PM EDT

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	11.59	11.83	11.24	11.69	11.69	1,449,900
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 08, 2023	13.17	13.38	12.91	13.03	13.03	824,500
Sep 07, 2023	13.49	13.50	12.70	13.28	13.28	1,567,800
Sep 06, 2023	13.95	14.04	13.54	13.84	13.84	778,000
Sep 05, 2023	13.98	14.23	13.83	13.99	13.99	976,700
Sep 01, 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 09, 2023	16.00	16.09	15.46	15.65	15.65	1,434,400
Aug 08, 2023	16.04	16.24	15.77	16.16	16.16	1,436,200
Aug 07, 2023	16.93	17.19	16.46	16.54	16.54	1,607,100
Aug 04, 2023	17.71	17.95	16.90	17.13	17.13	2,769,900
Aug 03, 2023	20.93	21.00	17.11	17.31	17.31	4,862,800
Aug 02, 2023	22.06	22.30	21.32	22.07	22.07	2,044,000
Aug 01, 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 07, 2023	16.52	16.95	16.44	16.67	16.67	840,300
Jul 06, 2023	16.85	16.87	16.31	16.45	16.45	1,135,300
Jul 05, 2023	17.37	17.41	16.74	17.17	17.17	1,252,400
Jul 03, 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 09, 2023	19.61	20.92	19.10	19.42	19.42	2,171,800
Jun 08, 2023	19.22	19.66	18.60	19.46	19.46	1,620,200
Jun 07, 2023	19.69	20.24	18.87	19.23	19.23	2,170,300
Jun 06, 2023	18.05	19.85	17.86	19.66	19.66	2,292,800
Jun 05, 2023	18.24	18.44	18.03	18.08	18.08	919,000
Jun 02, 2023	18.02	18.67	17.61	18.20	18.20	1,267,200
Jun 01, 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 09, 2023	16.14	16.73	15.98	16.39	16.39	1,990,000
May 08, 2023	14.50	16.60	14.49	16.26	16.26	2,978,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,347.25+9.75(+0.22%)

Dow Futures33,984.00+92.00(+0.27%)

Nasdaq Futures14,910.75+51.00(+0.34%)

Russell 2000 Futures1,814.60+5.50(+0.30%)

Crude Oil91.90+0.19(+0.21%)

Gold1,887.50+8.90(+0.47%)

Lemonade, Inc. (LMND)

S&P Futures
4,347.25
+9.75(+0.22%)

Dow Futures
33,984.00
+92.00(+0.27%)

Nasdaq Futures
14,910.75
+51.00(+0.34%)

Russell 2000 Futures
1,814.60
+5.50(+0.30%)

Crude Oil
91.90
+0.19(+0.21%)

Gold
1,887.50
+8.90(+0.47%)