Lemonade Inc. (LMND)
NYSE: LMND
· Real-Time Price · USD
57.09
-2.65 (-4.44%)
At close: Aug 19, 2025, 3:59 PM
56.88
-0.37%
Pre-market: Aug 20, 2025, 08:31 AM EDT
LMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 59.01 | 60.27 | 56.91 | 57.20 | 57.20 | -4.25% | 2,728,475 |
| Aug 18, 2025 | 57.76 | 60.35 | 57.45 | 59.74 | 59.74 | 4.13% | 2,800,312 |
| Aug 15, 2025 | 58.98 | 59.23 | 56.51 | 57.37 | 57.37 | -1.97% | 1,879,000 |
| Aug 14, 2025 | 56.96 | 60.35 | 56.67 | 58.52 | 58.52 | -1.98% | 3,773,844 |
| Aug 13, 2025 | 56.04 | 60.41 | 55.90 | 59.70 | 59.70 | 9.36% | 6,440,700 |
| Aug 12, 2025 | 53.28 | 56.00 | 50.81 | 54.59 | 54.59 | 4.24% | 3,829,721 |
| Aug 11, 2025 | 48.62 | 53.11 | 47.60 | 52.37 | 52.37 | 6.92% | 3,464,800 |
| Aug 8, 2025 | 48.27 | 51.13 | 48.26 | 48.98 | 48.98 | 3.64% | 3,356,700 |
| Aug 7, 2025 | 51.76 | 52.38 | 45.35 | 47.26 | 47.26 | -7.46% | 4,197,000 |
| Aug 6, 2025 | 48.38 | 51.22 | 48.30 | 51.07 | 51.07 | 6.55% | 5,643,000 |
| Aug 5, 2025 | 41.38 | 49.30 | 40.98 | 47.93 | 47.93 | 29.54% | 13,260,431 |
| Aug 4, 2025 | 37.50 | 37.85 | 36.13 | 37.00 | 37.00 | 1.65% | 2,530,720 |
| Aug 1, 2025 | 36.25 | 37.35 | 35.70 | 36.40 | 36.40 | -3.40% | 1,991,018 |
| Jul 31, 2025 | 37.10 | 38.66 | 36.98 | 37.68 | 37.68 | 3.86% | 1,860,200 |
| Jul 30, 2025 | 36.90 | 37.26 | 35.75 | 36.28 | 36.28 | -0.68% | 1,952,700 |
| Jul 29, 2025 | 38.92 | 39.22 | 36.51 | 36.53 | 36.53 | -6.04% | 2,624,600 |
| Jul 28, 2025 | 40.20 | 40.45 | 38.19 | 38.88 | 38.88 | -2.75% | 2,701,500 |
| Jul 25, 2025 | 40.78 | 41.05 | 39.86 | 39.98 | 39.98 | -1.43% | 1,156,646 |
| Jul 24, 2025 | 41.51 | 41.60 | 40.04 | 40.56 | 40.56 | -3.13% | 1,447,743 |
| Jul 23, 2025 | 41.86 | 43.34 | 41.00 | 41.87 | 41.87 | 1.55% | 2,041,200 |