Dark

LMND
Lemonade, Inc.
stock NYSE

Market Open

Jul 29, 2026 11:55:50 AM EDT

48.30USD-22.185%(-13.77)4,060,170

42.86Bid 55.01Ask 12.15Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

49.60USD-20.090%(-12.47)74,853

After-hours

Jul 28, 2026 4:43:30 PM EDT

62.94USD+1.404%(+0.87)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	49.3000	51.4600	46.2100	48.3000	-22.235%	4,060,170	0.000%
2026-07-28	60.9600	63.1750	60.1000	62.1100	+0.194%	1,375,572	-22.235%
2026-07-27	61.9100	63.3700	61.6600	61.9900	+3.076%	933,446	-22.084%
2026-07-24	61.5600	62.4800	59.7900	60.1400	-0.939%	703,122	-19.687%
2026-07-23	62.1700	62.5900	60.2300	60.7100	-4.273%	1,077,269	-20.441%
2026-07-22	68.0000	68.0700	62.6200	63.4200	-7.578%	1,177,470	-23.841%
2026-07-21	67.6500	69.1700	65.8000	68.6200	+1.735%	1,080,773	-29.612%
2026-07-20	66.5000	67.5600	66.1000	67.4500	+0.402%	745,528	-28.391%
2026-07-17	62.6300	67.4700	62.2100	67.1800	+4.042%	1,652,472	-28.104%
2026-07-16	65.9600	68.3350	63.8100	64.5700	-2.241%	1,325,461	-25.197%
2026-07-15	70.9600	72.1500	65.2800	66.0500	-5.831%	1,582,077	-26.874%
2026-07-14	70.1000	72.5000	69.9300	70.1400	-0.680%	705,408	-31.138%
2026-07-13	71.5000	72.6700	69.1100	70.6200	+0.156%	891,929	-31.606%
2026-07-10	71.5000	72.2000	69.3100	70.5100	+0.256%	885,031	-31.499%
2026-07-09	70.5100	72.3800	69.5500	70.3300	-0.985%	919,072	-31.324%
2026-07-08	73.9400	74.6000	69.1700	71.0300	-8.455%	2,026,187	-32.001%
2026-07-07	78.0900	81.2300	75.8700	77.5900	-1.410%	1,835,828	-37.750%
2026-07-06	71.4900	79.3900	71.4400	78.7000	+10.039%	2,717,967	-38.628%
2026-07-02	69.2750	72.2500	69.0001	71.5200	+3.159%	2,080,358	-32.466%
2026-07-01	65.8000	70.3700	65.8000	69.3300	+6.580%	1,814,528	-30.333%
2026-06-30	62.1800	65.4250	61.7000	65.0500	+4.616%	1,386,978	-25.749%
2026-06-29	59.0000	63.4452	57.7600	62.1800	+5.641%	1,552,305	-22.322%
2026-06-26	55.6000	58.9300	55.4200	58.8600	+5.126%	3,440,925	-17.941%
2026-06-25	58.0300	59.1000	55.7100	55.9900	-2.064%	978,547	-13.735%
2026-06-24	57.2200	58.8700	56.3000	57.1700	-1.244%	1,257,812	-15.515%
2026-06-23	55.7700	59.6450	55.1800	57.8900	+0.661%	945,949	-16.566%
2026-06-22	58.4300	61.2000	57.1900	57.5100	-2.260%	996,286	-16.015%
2026-06-18	58.1400	59.2550	56.8000	58.8400	+2.723%	1,548,763	-17.913%
2026-06-17	59.0300	60.7200	56.7700	57.2800	-5.696%	1,341,142	-15.677%
2026-06-16	60.8200	61.5799	60.0075	60.7400	-0.016%	885,226	-20.481%
2026-06-15	59.5000	61.7979	59.4900	60.7500	+5.671%	1,141,628	-20.494%
2026-06-12	57.7300	60.3550	56.5101	57.4900	+0.542%	1,253,799	-15.985%
2026-06-11	56.4700	57.4800	54.7100	57.1800	+2.363%	1,062,564	-15.530%
2026-06-10	53.1300	60.8000	53.1300	55.8600	+4.255%	3,194,451	-13.534%
2026-06-09	53.2500	55.8900	50.2700	53.5800	+1.152%	1,542,106	-9.854%
2026-06-08	51.0300	53.3300	50.2500	52.9700	+2.934%	1,836,290	-8.816%
2026-06-05	51.5600	52.5750	50.5100	51.4600	-0.213%	1,711,781	-6.141%
2026-06-04	52.9400	53.6900	50.7900	51.5700	-2.070%	1,483,243	-6.341%
2026-06-03	56.8000	56.8700	51.9300	52.6600	-9.301%	1,985,908	-8.280%
2026-06-02	57.6600	59.3700	56.4900	58.0600	-1.124%	1,376,228	-16.810%
2026-06-01	56.7300	59.6600	56.1100	58.7200	+1.241%	1,335,704	-17.745%
2026-05-29	57.5000	59.4966	56.5700	58.0000	-0.069%	1,326,542	-16.724%
2026-05-28	56.3300	59.2999	55.8500	58.0400	+2.490%	1,073,357	-16.782%
2026-05-27	58.2300	60.3100	56.5500	56.6300	-1.273%	1,546,382	-14.710%
2026-05-26	57.2500	58.6600	56.2901	57.3600	+1.486%	1,516,803	-15.795%
2026-05-22	57.1400	58.5000	56.3000	56.5200	-0.929%	1,043,294	-14.544%
2026-05-21	56.5600	57.7800	56.0200	57.0500	-0.540%	1,065,744	-15.337%
2026-05-20	54.3900	57.4300	53.6800	57.3600	+6.281%	1,634,198	-15.795%
2026-05-19	53.8800	54.4000	51.8000	53.9700	-0.936%	1,304,027	-10.506%
2026-05-18	51.3500	55.3000	51.1000	54.4800	+6.095%	1,402,538	-11.344%
2026-05-15	52.1600	52.6300	50.8000	51.3500	-4.518%	1,689,469	-5.940%
2026-05-14	52.6800	54.0000	52.3101	53.7800	+1.721%	985,829	-10.190%
2026-05-13	54.3100	54.5000	52.1501	52.8700	-4.117%	1,306,462	-8.644%
2026-05-12	54.0300	56.2000	53.8450	55.1400	+0.163%	1,351,440	-12.405%
2026-05-11	54.5000	55.8300	53.4100	55.0500	+0.073%	1,686,499	-12.262%
2026-05-08	54.8000	55.4000	52.6000	55.0100	+1.066%	1,584,478	-12.198%
2026-05-07	52.9300	54.8700	52.0400	54.4300	+2.698%	1,705,601	-11.262%
2026-05-06	57.3000	57.8600	52.8900	53.0000	-7.294%	2,687,292	-8.868%
2026-05-05	55.6900	58.2500	54.6801	57.1700	+3.851%	1,582,123	-15.515%
2026-05-04	56.6600	57.3050	54.8300	55.0500	-2.842%	2,175,861	-12.262%
2026-05-01	57.2600	59.3500	55.6000	56.6600	+0.035%	2,241,362	-14.755%
2026-04-30	56.0100	57.0000	54.1880	56.6400	+1.143%	1,973,430	-14.725%
2026-04-29	65.8300	65.8300	55.9150	56.0000	-14.855%	5,050,689	-13.750%
2026-04-28	64.1200	66.2200	63.9100	65.7700	+0.259%	1,836,334	-26.562%
2026-04-27	65.5100	68.0500	64.3000	65.6000	-0.167%	1,220,204	-26.372%
2026-04-24	66.6000	67.0200	64.6301	65.7100	-0.650%	1,240,314	-26.495%
2026-04-23	65.5000	66.1900	63.2488	66.1400	-0.541%	1,395,003	-26.973%
2026-04-22	67.8800	68.4810	65.1500	66.5000	+0.666%	1,119,177	-27.368%
2026-04-21	69.2700	69.9000	65.9000	66.0600	-3.801%	1,273,249	-26.885%
2026-04-20	69.8300	71.7000	68.6550	68.6700	-3.200%	1,588,534	-29.664%
2026-04-17	70.2300	72.7800	69.9400	70.9400	+3.592%	1,468,857	-31.914%
2026-04-16	66.4100	68.9500	65.8600	68.4800	+3.978%	1,505,192	-29.468%
2026-04-15	63.7000	66.4600	63.0500	65.8600	+5.427%	1,432,017	-26.663%
2026-04-14	60.0000	62.8000	59.4750	62.4700	+6.350%	1,630,551	-22.683%
2026-04-13	53.6900	58.7700	53.6900	58.7400	+7.879%	1,735,021	-17.773%
2026-04-10	55.2200	56.4300	52.5400	54.4500	-2.121%	2,120,721	-11.295%
2026-04-09	58.3200	58.8600	55.1100	55.6300	-5.616%	2,132,371	-13.176%
2026-04-08	62.7400	63.0000	58.8100	58.9400	+1.586%	1,753,470	-18.052%
2026-04-07	60.7900	61.1000	56.9800	58.0200	-6.329%	1,926,858	-16.753%
2026-04-06	61.4100	62.6099	61.0000	61.9400	+0.765%	826,128	-22.021%
2026-04-02	58.3000	61.9500	57.5700	61.4700	+0.655%	1,244,007	-21.425%
2026-04-01	64.1400	65.1900	60.2100	61.0700	-2.569%	1,693,577	-20.910%
2026-03-31	60.6000	63.3900	60.5000	62.6800	+6.744%	1,538,909	-22.942%
2026-03-30	60.7000	62.2000	58.4100	58.7200	-3.262%	1,620,603	-17.745%
2026-03-27	65.0000	65.7000	60.0700	60.7000	-8.016%	1,821,688	-20.428%
2026-03-26	65.9200	69.2500	65.1900	65.9900	-1.669%	1,469,335	-26.807%
2026-03-25	67.4000	68.5000	65.3300	67.1100	+2.505%	1,565,110	-28.029%
2026-03-24	65.5900	66.4400	64.3200	65.4700	-2.094%	1,402,954	-26.226%
2026-03-23	64.0000	69.3000	63.6800	66.8700	+4.191%	1,993,156	-27.770%
2026-03-20	64.5000	65.9250	63.3601	64.1800	-0.558%	2,121,610	-24.743%
2026-03-19	63.2300	65.7100	62.5400	64.5400	+0.186%	2,568,806	-25.163%
2026-03-18	66.2900	66.8499	64.1400	64.4200	-3.664%	2,254,262	-25.023%
2026-03-17	62.4250	67.8000	62.0000	66.8700	+15.812%	5,836,847	-27.770%
2026-03-16	56.0000	59.8500	55.9700	57.7400	+4.696%	2,751,038	-16.349%
2026-03-13	53.5000	55.6600	53.5000	55.1500	+4.273%	1,696,316	-12.421%
2026-03-12	52.8800	54.3000	52.2100	52.8900	-2.200%	1,451,586	-8.678%
2026-03-11	54.8900	56.3400	52.6000	54.0800	-2.436%	1,681,774	-10.688%
2026-03-10	55.5400	56.4700	54.7550	55.4300	+0.599%	1,354,798	-12.863%
2026-03-09	53.9900	56.2000	52.7000	55.1000	-0.054%	2,004,706	-12.341%
2026-03-06	53.0600	56.8300	52.7900	55.1300	+0.164%	1,980,066	-12.389%
2026-03-05	53.8400	55.7000	53.3800	55.0400	+0.493%	1,964,659	-12.246%
2026-03-04	52.5000	55.3000	52.1600	54.7700	+5.611%	1,875,198	-11.813%
2026-03-03	50.9100	52.4900	48.9000	51.8600	-2.629%	2,246,226	-6.865%
2026-03-02	49.5200	53.5800	49.1532	53.2600	+2.938%	1,933,215	-9.313%
2026-02-27	53.2800	53.4956	50.0600	51.7400	-6.217%	3,384,088	-6.649%
2026-02-26	52.2100	56.0200	51.9100	55.1700	+6.403%	3,084,837	-12.452%
2026-02-25	53.2700	53.6400	51.1000	51.8500	-0.709%	2,445,883	-6.847%
2026-02-24	50.3900	52.2900	48.2900	52.2200	+3.385%	5,452,100	-7.507%
2026-02-23	57.2000	57.2000	50.4300	50.5100	-11.865%	6,264,998	-4.375%
2026-02-20	60.0100	60.6900	55.7750	57.3100	-7.070%	5,360,052	-15.722%
2026-02-19	74.0000	74.8500	60.4000	61.6700	-6.177%	7,144,373	-21.680%
2026-02-18	64.6500	66.7600	64.3500	65.7300	+1.765%	3,138,095	-26.518%
2026-02-17	63.7400	65.2600	62.1900	64.5900	+1.302%	2,046,744	-25.221%
2026-02-13	62.5400	65.1900	61.4980	63.7600	+2.905%	2,447,988	-24.247%
2026-02-12	68.8400	69.3050	59.8000	61.9600	-9.534%	4,598,529	-22.046%
2026-02-11	71.6300	72.4899	66.6100	68.4900	-4.344%	2,355,714	-29.479%
2026-02-10	72.5500	74.2200	70.5500	71.6000	-1.648%	1,526,854	-32.542%
2026-02-09	74.1400	76.3300	72.5100	72.8000	-1.966%	1,698,575	-33.654%
2026-02-06	70.8700	74.9573	70.6000	74.2600	+8.472%	2,099,304	-34.958%
2026-02-05	72.2200	74.8700	67.9500	68.4600	-7.711%	3,097,478	-29.448%
2026-02-04	81.2700	81.6650	69.5000	74.1800	-10.291%	4,206,969	-34.888%
2026-02-03	81.2500	83.3900	80.2300	82.6900	+2.631%	3,401,167	-41.589%
2026-02-02	86.2000	86.7000	79.8810	80.5700	-7.103%	2,958,922	-40.052%
2026-01-30	90.3600	93.9500	86.0000	86.7300	-4.985%	2,209,067	-44.310%
2026-01-29	92.3500	94.2850	86.0100	91.2800	-0.847%	2,493,966	-47.086%
2026-01-28	88.3200	92.5500	87.5001	92.0600	+4.912%	1,884,891	-47.534%
2026-01-27	90.8100	91.0000	86.2100	87.7500	-2.370%	1,482,752	-44.957%
2026-01-26	92.5000	92.6350	85.7500	89.8800	-3.614%	3,318,670	-46.262%
2026-01-23	94.7700	99.3400	92.5000	93.2500	-3.438%	2,997,111	-48.204%
2026-01-22	89.3000	99.9000	87.2600	96.5700	+13.133%	6,473,784	-49.984%
2026-01-21	79.5500	85.7600	79.5500	85.3600	+9.100%	2,663,640	-43.416%
2026-01-20	76.0500	80.6779	76.0000	78.2400	-1.473%	1,362,817	-38.267%
2026-01-16	80.6000	82.1100	78.4100	79.4100	-0.973%	1,443,190	-39.176%
2026-01-15	81.6500	82.4500	79.0800	80.1900	-1.171%	1,773,365	-39.768%
2026-01-14	80.4700	81.2100	77.3700	81.1400	-0.344%	1,642,887	-40.473%
2026-01-13	87.9000	88.8800	80.7500	81.4200	-5.884%	2,474,459	-40.678%
2026-01-12	79.1000	86.6600	77.8000	86.5100	+8.613%	3,733,603	-44.168%
2026-01-09	81.2200	82.4900	77.8200	79.6500	-1.374%	1,126,082	-39.360%
2026-01-08	80.4900	83.5000	79.3300	80.7600	-0.296%	1,467,395	-40.193%
2026-01-07	79.1900	81.7900	78.8200	81.0000	+1.225%	1,481,622	-40.370%
2026-01-06	77.0000	80.4300	76.8500	80.0200	+4.125%	2,051,988	-39.640%
2026-01-05	76.7000	77.1589	73.4500	76.8500	+1.172%	2,014,266	-37.150%
2026-01-02	71.7500	76.3750	70.6100	75.9600	+6.715%	2,326,564	-36.414%
2025-12-31	71.5150	71.7200	69.9950	71.1800	-0.864%	1,206,796	-32.144%
2025-12-30	71.3000	73.2000	69.6900	71.8000	+0.673%	1,584,914	-32.730%
2025-12-29	73.0400	74.7699	71.1200	71.3200	-4.512%	2,027,726	-32.277%
2025-12-26	79.5500	79.7546	73.8016	74.6900	-6.404%	2,415,602	-35.333%
2025-12-24	78.0000	81.0000	77.0000	79.8000	+1.115%	1,017,233	-39.474%
2025-12-23	80.6500	81.4300	77.5373	78.9200	-4.363%	2,291,420	-38.799%
2025-12-22	82.7800	84.8400	80.6600	82.5200	-0.109%	1,846,569	-41.469%
2025-12-19	83.1200	84.3900	80.2200	82.6100	-0.254%	2,636,972	-41.533%
2025-12-18	81.8800	85.0000	80.8902	82.8200	+4.703%	2,144,996	-41.681%
2025-12-17	83.6400	85.2000	78.3700	79.1000	-2.778%	2,754,417	-38.938%
2025-12-16	76.1300	82.2300	75.8300	81.3600	+8.379%	3,252,556	-40.634%
2025-12-15	79.0000	80.3400	75.0100	75.0700	-3.571%	1,833,647	-35.660%
2025-12-12	82.0000	83.3600	76.0100	77.8500	-5.073%	2,607,712	-37.958%
2025-12-11	78.0000	84.5200	77.5000	82.0100	+4.645%	4,180,977	-41.105%
2025-12-10	80.0000	81.4700	73.8800	78.3700	-1.010%	4,529,336	-38.369%
2025-12-09	76.9200	79.4799	76.0500	79.1700	+2.592%	1,600,137	-38.992%
2025-12-08	79.0000	79.0000	73.6700	77.1700	-2.279%	2,158,663	-37.411%
2025-12-05	76.1000	80.6800	75.7100	78.9700	+2.826%	2,825,036	-38.838%
2025-12-04	74.0000	78.7600	72.1559	76.8000	+4.362%	2,088,061	-37.109%
2025-12-03	72.0000	74.0200	70.3900	73.5900	+1.982%	1,537,196	-34.366%
2025-12-02	76.5000	77.0000	70.1324	72.1600	-4.132%	2,247,914	-33.065%
2025-12-01	76.5000	78.0000	73.8000	75.2700	-3.648%	1,787,947	-35.831%
2025-11-28	78.4900	79.0750	77.1500	78.1200	+0.761%	1,193,492	-38.172%
2025-11-26	75.2100	78.6400	73.4900	77.5300	+4.770%	2,052,410	-37.702%
2025-11-25	72.5000	74.7900	70.7540	74.0000	+1.370%	2,123,572	-34.730%
2025-11-24	69.3200	74.0900	68.2700	73.0000	+8.389%	2,341,191	-33.836%
2025-11-21	67.9600	69.5300	64.0500	67.3500	-0.912%	2,720,107	-28.285%
2025-11-20	72.7700	77.3400	67.9000	67.9700	-4.187%	4,598,653	-28.939%
2025-11-19	69.1800	72.5000	68.0100	70.9400	+2.871%	3,028,289	-31.914%
2025-11-18	65.8500	71.6250	65.0100	68.9600	+2.818%	2,761,552	-29.959%
2025-11-17	69.3900	72.4000	65.5100	67.0700	-4.852%	2,263,334	-27.986%
2025-11-14	67.0000	72.7750	66.2510	70.4900	+0.729%	2,301,585	-31.480%
2025-11-13	75.8800	76.1100	69.3400	69.9800	-9.117%	2,910,066	-30.980%
2025-11-12	80.0000	83.7700	74.9000	77.0000	-2.704%	3,649,579	-37.273%
2025-11-11	78.0600	79.5500	74.6100	79.1400	+0.342%	2,501,215	-38.969%
2025-11-10	77.4000	80.1200	75.5200	78.8700	+5.132%	3,007,161	-38.760%
2025-11-07	73.5500	75.0400	69.0300	75.0200	-0.146%	4,264,195	-35.617%
2025-11-06	79.2000	81.9000	73.2000	75.1300	-4.573%	5,428,489	-35.711%
2025-11-05	67.7000	79.7100	65.6900	78.7300	+34.214%	13,344,356	-38.651%
2025-11-04	59.3700	61.4900	58.2600	58.6600	-4.680%	2,687,829	-17.661%
2025-11-03	60.3400	63.4800	60.0000	61.5400	+2.430%	3,171,154	-21.514%
2025-10-31	59.9500	60.9500	58.7700	60.0800	+1.813%	1,811,879	-19.607%
2025-10-30	60.0200	61.0300	57.8736	59.0100	-2.800%	2,156,701	-18.149%
2025-10-29	57.3000	62.6700	55.5800	60.7100	+5.951%	3,782,484	-20.441%
2025-10-28	59.0000	59.1000	57.2700	57.3000	-1.967%	1,875,146	-15.707%
2025-10-27	54.0000	58.8000	53.0000	58.4500	+12.102%	3,343,997	-17.365%
2025-10-24	52.7900	53.3300	51.7800	52.1400	+1.459%	1,913,094	-7.365%
2025-10-23	49.9000	51.9700	49.5800	51.3900	+4.345%	1,574,824	-6.013%
2025-10-22	49.2500	49.5900	47.0440	49.2500	-1.085%	1,997,024	-1.929%
2025-10-21	49.2500	51.3100	48.6600	49.7900	-0.240%	1,667,477	-2.993%
2025-10-20	49.0200	50.3200	47.6000	49.9100	+3.720%	1,703,983	-3.226%
2025-10-17	48.2600	50.0000	47.3600	48.1200	+1.199%	2,885,570	+0.374%
2025-10-16	51.9800	52.7800	47.1850	47.5500	-9.342%	3,572,208	+1.577%
2025-10-15	53.7500	54.0000	51.1400	52.4500	-0.133%	1,923,119	-7.912%
2025-10-14	49.2500	52.5899	48.2700	52.5200	+4.289%	1,798,569	-8.035%
2025-10-13	49.6100	50.9400	48.2400	50.3600	+4.829%	2,121,842	-4.091%
2025-10-10	53.0000	53.6800	48.0290	48.0400	-10.155%	4,351,746	+0.541%
2025-10-09	55.7100	55.7100	52.5200	53.4700	-3.658%	2,325,227	-9.669%
2025-10-08	55.4850	56.5000	53.9600	55.5000	+0.799%	1,775,139	-12.973%
2025-10-07	55.6000	58.4399	52.6020	55.0600	-1.854%	3,033,324	-12.278%
2025-10-06	55.4700	56.8000	52.0000	56.1000	+2.898%	2,416,451	-13.904%
2025-10-03	54.5800	57.3700	53.8300	54.5200	+2.289%	2,352,932	-11.409%
2025-10-02	52.5900	53.8200	51.2500	53.3000	+1.698%	1,486,269	-9.381%
2025-10-01	53.3500	54.8450	52.2400	52.4100	-2.092%	1,459,444	-7.842%
2025-09-30	54.3600	55.5000	52.3500	53.5300	-1.545%	1,967,253	-9.770%
2025-09-29	52.3500	54.4400	51.7500	54.3700	+5.717%	2,171,232	-11.164%
2025-09-26	52.0000	52.7000	49.8100	51.4300	-1.963%	2,257,238	-6.086%
2025-09-25	51.7450	53.1800	49.8000	52.4600	-1.815%	3,406,327	-7.930%
2025-09-24	58.0400	58.4099	52.8800	53.4300	-7.111%	3,280,562	-9.601%
2025-09-23	59.2300	62.0000	57.4001	57.5200	-3.619%	3,007,330	-16.029%
2025-09-22	61.7100	61.7900	58.4000	59.6800	-2.100%	3,280,632	-19.068%
2025-09-19	57.5900	61.8200	57.1400	60.9600	+6.387%	4,131,203	-20.768%
2025-09-18	56.3000	58.3100	55.6100	57.3000	+2.670%	2,104,218	-15.707%
2025-09-17	57.4400	58.8000	55.5000	55.8100	-2.600%	2,171,688	-13.456%
2025-09-16	57.0100	57.8394	55.1300	57.3000	+1.094%	2,200,680	-15.707%
2025-09-15	55.3900	57.6000	54.7700	56.6800	+7.818%	3,974,936	-14.785%
2025-09-12	50.6000	52.6300	50.0900	52.5700	+4.264%	2,191,486	-8.123%
2025-09-11	49.1400	50.5200	48.5800	50.4200	+2.521%	1,841,345	-4.205%
2025-09-10	53.5000	53.5900	49.1300	49.1800	-6.944%	2,971,475	-1.789%
2025-09-09	53.7800	54.6492	52.1700	52.8500	-0.245%	1,991,084	-8.609%
2025-09-08	49.9700	53.0000	49.5200	52.9800	+5.433%	1,687,973	-8.834%
2025-09-05	51.5800	51.6400	48.1277	50.2500	-0.888%	1,439,386	-3.881%
2025-09-04	49.9600	51.0900	49.2752	50.7000	+1.685%	1,333,251	-4.734%
2025-09-03	52.3100	52.4078	49.2000	49.8600	-3.708%	1,807,969	-3.129%
2025-09-02	51.5300	51.9200	49.3400	51.7800	-2.117%	1,743,648	-6.721%
2025-08-29	53.5500	54.9288	52.3500	52.9000	-0.862%	1,501,581	-8.696%
2025-08-28	54.2000	55.3000	53.2000	53.3600	-1.130%	1,379,197	-9.483%
2025-08-27	53.5300	54.0900	52.2450	53.9700	+0.822%	1,581,616	-10.506%
2025-08-26	53.3700	54.3200	52.8200	53.5300	+0.564%	1,605,056	-9.770%
2025-08-25	56.0500	56.2778	53.1300	53.2300	-6.318%	1,960,915	-9.262%
2025-08-22	56.0900	59.9300	55.6900	56.8200	+1.283%	2,147,318	-14.995%
2025-08-21	55.6500	58.0700	54.9500	56.1000	+0.628%	2,360,079	-13.904%
2025-08-20	57.2300	57.3000	53.2001	55.7500	-2.535%	2,841,444	-13.363%
2025-08-19	59.0100	60.2700	56.9100	57.2000	-4.252%	2,738,767	-15.559%
2025-08-18	57.7600	60.3500	57.4500	59.7400	+4.131%	2,800,312	-19.150%
2025-08-15	58.9800	59.2321	56.5100	57.3700	-1.965%	1,878,950	-15.810%
2025-08-14	56.9600	60.3486	56.6702	58.5200	-1.977%	3,773,844	-17.464%
2025-08-13	56.0400	60.4100	55.9000	59.7000	+9.361%	6,440,690	-19.095%
2025-08-12	53.2800	56.0000	50.8100	54.5900	+4.239%	3,829,721	-11.522%
2025-08-11	48.6200	53.1100	47.6000	52.3700	+6.921%	3,464,777	-7.772%
2025-08-08	48.2700	51.1299	48.2600	48.9800	+3.639%	3,356,680	-1.388%
2025-08-07	51.7600	52.3800	45.3500	47.2600	-7.460%	4,196,983	+2.201%
2025-08-06	48.3800	51.2200	48.3000	51.0700	+6.551%	5,642,983	-5.424%
2025-08-05	41.3800	49.3000	40.9800	47.9300	+29.541%	13,260,431	+0.772%
2025-08-04	37.5000	37.8500	36.1250	37.0000	+1.648%	2,530,720	+30.541%
2025-08-01	36.2500	37.3500	35.7000	36.4000	-3.397%	1,991,018	+32.692%
2025-07-31	37.1000	38.6600	36.9800	37.6800	+3.859%	1,860,194	+28.185%
2025-07-30	36.9000	37.2600	35.7500	36.2800	-0.684%	1,952,691	+33.131%
2025-07-29	38.9200	39.2200	36.5100	36.5300	-6.044%	2,624,555	+32.220%
2025-07-28	40.2000	40.4499	38.1900	38.8800	-2.751%	2,701,478	+24.228%
2025-07-25	40.7800	41.0500	39.8600	39.9800	-1.430%	1,156,646	+20.810%
2025-07-24	41.5100	41.6000	40.0400	40.5600	-3.129%	1,447,743	+19.083%
2025-07-23	41.8600	43.3360	41.0000	41.8700	+1.552%	2,041,161	+15.357%
2025-07-22	40.0000	41.8700	38.6400	41.2300	+2.537%	1,448,930	+17.148%
2025-07-21	42.7000	42.8800	40.0000	40.2100	-4.557%	1,646,771	+20.119%
2025-07-18	41.1400	42.9893	40.4513	42.1300	+3.437%	2,050,445	+14.645%
2025-07-17	40.1500	41.1800	39.9600	40.7300	+2.004%	1,599,272	+18.586%
2025-07-16	39.3700	40.2800	38.4700	39.9300	+2.621%	1,506,683	+20.962%
2025-07-15	40.3500	40.6200	38.8350	38.9100	-3.377%	1,744,620	+24.133%
2025-07-14	38.1600	40.3200	37.6600	40.2700	+5.474%	2,321,138	+19.940%
2025-07-11	39.3800	39.7000	37.8100	38.1800	-3.998%	2,068,654	+26.506%
2025-07-10	41.3300	41.5500	39.3633	39.7700	-4.856%	2,639,069	+21.448%
2025-07-09	42.0050	42.2900	40.3700	41.8000	+0.216%	2,092,311	+15.550%
2025-07-08	43.0100	44.4900	40.9200	41.7100	-2.135%	2,752,454	+15.800%
2025-07-07	42.2800	42.9200	41.3200	42.6200	+0.330%	1,709,214	+13.327%
2025-07-03	42.1700	43.2700	41.9500	42.4800	+1.143%	1,206,570	+13.701%
2025-07-02	43.2500	43.6200	41.8000	42.0000	-3.802%	2,286,105	+15.000%
2025-07-01	43.9100	47.2500	43.1000	43.6600	-0.342%	4,326,054	+10.628%
2025-06-30	42.6900	44.3900	41.8000	43.8100	+4.161%	2,358,169	+10.249%
2025-06-27	42.9500	42.9500	41.1200	42.0600	-1.729%	3,218,541	+14.836%
2025-06-26	41.5000	43.1800	40.7500	42.8000	+4.136%	2,478,620	+12.850%
2025-06-25	44.6650	45.1550	41.0700	41.1000	-8.524%	2,647,826	+17.518%
2025-06-24	46.8450	46.9800	43.7500	44.9300	-1.878%	2,712,459	+7.501%
2025-06-23	43.5000	46.9800	42.8100	45.7900	+3.340%	4,707,497	+5.482%
2025-06-20	41.2700	44.8730	41.1300	44.3100	+9.407%	4,190,926	+9.005%
2025-06-18	37.9000	41.0600	37.5500	40.5000	+6.945%	3,517,974	+19.259%
2025-06-17	41.7100	42.1805	37.8500	37.8700	-9.769%	4,690,437	+27.542%
2025-06-16	41.0600	42.7399	40.6000	41.9700	+3.706%	1,692,446	+15.082%
2025-06-13	40.2900	41.7950	40.1000	40.4700	-3.940%	2,474,897	+19.348%
2025-06-12	42.0000	42.9600	41.2149	42.1300	-0.707%	1,365,159	+14.645%
2025-06-11	41.6000	43.8700	40.9300	42.4300	+2.118%	2,548,796	+13.835%
2025-06-10	41.2800	42.3785	40.2600	41.5500	+1.440%	2,977,256	+16.245%
2025-06-09	40.3000	41.8600	39.3800	40.9600	+2.708%	4,340,530	+17.920%
2025-06-06	36.2600	40.0400	36.2050	39.8800	+11.521%	3,481,411	+21.113%
2025-06-05	36.2900	38.2800	35.0500	35.7600	-0.251%	3,432,271	+35.067%
2025-06-04	35.4100	35.8900	34.1000	35.8500	+2.166%	1,951,946	+34.728%
2025-06-03	36.5400	36.7900	34.7300	35.0900	-2.093%	3,083,916	+37.646%
2025-06-02	33.4800	36.6000	32.6200	35.8400	+6.985%	4,502,819	+34.766%
2025-05-30	32.1000	34.1858	32.1000	33.5000	+3.747%	2,474,031	+44.179%
2025-05-29	32.8600	33.2600	31.6002	32.2900	-0.738%	1,177,718	+49.582%
2025-05-28	34.0000	34.2000	32.1700	32.5300	-1.781%	1,696,140	+48.478%
2025-05-27	31.8200	33.5991	31.0000	33.1200	+7.115%	2,027,365	+45.833%
2025-05-23	29.5800	31.3000	29.5001	30.9200	+0.032%	1,362,860	+56.210%
2025-05-22	29.1000	31.4300	28.7100	30.9100	+6.256%	1,929,786	+56.260%
2025-05-21	31.1000	31.1900	28.8800	29.0900	-8.436%	2,499,751	+66.036%
2025-05-20	32.3500	32.8200	31.4250	31.7700	-1.488%	1,100,760	+52.030%
2025-05-19	31.7900	32.4100	31.3300	32.2500	-0.982%	1,285,625	+49.767%
2025-05-16	31.5500	32.8600	31.1450	32.5700	+4.091%	1,443,299	+48.296%
2025-05-15	30.9000	31.3750	30.1600	31.2900	-0.509%	1,144,349	+54.362%
2025-05-14	32.7000	33.0200	31.3668	31.4500	-3.528%	1,352,603	+53.577%
2025-05-13	32.0700	33.2200	32.0700	32.6000	+1.971%	1,947,600	+48.160%
2025-05-12	33.0000	33.4500	31.7500	31.9700	+2.897%	2,497,115	+51.079%
2025-05-09	30.9900	31.7700	30.6300	31.0700	-0.480%	1,969,136	+55.455%
2025-05-08	31.2100	31.6300	29.7600	31.2200	+2.193%	2,367,490	+54.709%
2025-05-07	30.2500	32.0701	29.7800	30.5500	+0.792%	2,711,547	+58.101%
2025-05-06	32.5600	32.7800	29.1100	30.3100	+1.033%	4,813,446	+59.353%
2025-05-05	29.3800	30.6344	28.9100	30.0000	0.000%	2,428,128	+61.000%
2025-05-02	29.0300	30.5400	28.8200	30.0000	+5.226%	1,792,785	+61.000%
2025-05-01	29.1300	29.4800	28.4700	28.5100	-2.430%	1,003,200	+69.414%
2025-04-30	28.2200	29.3300	27.6300	29.2200	-1.016%	966,936	+65.298%
2025-04-29	29.7500	30.1000	28.9600	29.5200	0.000%	1,189,920	+63.618%
2025-04-28	29.7200	30.1999	28.4000	29.5200	-0.034%	1,107,665	+63.618%
2025-04-25	28.6500	29.5820	28.3000	29.5300	+0.511%	1,099,155	+63.562%
2025-04-24	27.9800	29.4800	27.8500	29.3800	+4.555%	1,007,145	+64.398%
2025-04-23	29.1400	29.8000	27.9300	28.1000	+2.930%	1,395,467	+71.886%
2025-04-22	25.8500	27.7100	25.8500	27.3000	+6.102%	1,061,898	+76.923%
2025-04-21	26.3400	26.6000	25.0700	25.7300	-3.921%	932,954	+87.719%
2025-04-17	27.0000	27.4000	26.2500	26.7800	-0.520%	767,561	+80.358%
2025-04-16	26.2800	27.1900	26.0800	26.9200	+0.186%	809,768	+79.421%
2025-04-15	26.8900	27.5000	26.3700	26.8700	-0.074%	1,106,159	+79.754%
2025-04-14	27.5500	28.2000	26.0800	26.8900	+2.049%	940,630	+79.621%
2025-04-11	26.0000	26.4200	24.7300	26.3500	+0.919%	1,254,376	+83.302%
2025-04-10	28.4400	28.6750	25.5200	26.1100	-12.441%	2,569,140	+84.987%
2025-04-09	24.9100	29.8200	24.9000	29.8200	+18.710%	3,455,197	+61.972%
2025-04-08	28.2000	29.0000	24.3100	25.1200	-10.637%	4,086,810	+92.277%
2025-04-07	25.9500	31.3000	25.4500	28.1100	-0.213%	2,982,748	+71.825%
2025-04-04	28.8500	29.0500	26.5300	28.1700	-6.037%	2,153,114	+71.459%
2025-04-03	28.9400	30.5500	28.8800	29.9800	-6.283%	1,693,726	+61.107%
2025-04-02	30.9600	32.7650	30.8150	31.9900	+1.234%	1,036,345	+50.985%
2025-04-01	31.5500	32.5600	30.6900	31.6000	+0.541%	1,587,608	+52.848%
2025-03-31	31.1600	31.9800	29.7247	31.4300	-3.203%	1,579,629	+53.675%
2025-03-28	33.4700	33.9150	31.8305	32.4700	-3.906%	1,208,599	+48.753%
2025-03-27	33.5000	34.7000	32.7100	33.7900	-1.429%	1,020,233	+42.942%
2025-03-26	36.8200	37.8999	33.5408	34.2800	-6.390%	1,855,676	+40.898%
2025-03-25	36.9000	36.9250	35.2700	36.6200	-0.786%	1,551,940	+31.895%
2025-03-24	35.5000	38.6200	35.3600	36.9100	+6.738%	2,810,205	+30.859%
2025-03-21	33.5200	35.5390	33.3300	34.5800	+0.319%	1,874,714	+39.676%
2025-03-20	34.3500	36.0000	34.1846	34.4700	-0.634%	1,205,460	+40.122%
2025-03-19	33.9600	35.4400	33.7112	34.6900	+2.180%	1,289,267	+39.233%
2025-03-18	35.7400	36.1800	33.5800	33.9500	-8.194%	1,730,127	+42.268%
2025-03-17	35.1600	37.3800	35.0000	36.9800	+5.748%	2,492,515	+30.611%
2025-03-14	33.5800	35.3400	33.2700	34.9700	+7.270%	1,597,413	+38.118%
2025-03-13	34.5400	34.7600	32.0700	32.6000	-6.537%	1,592,800	+48.160%
2025-03-12	35.6900	36.6000	33.1300	34.8800	+1.750%	2,009,813	+38.475%
2025-03-11	33.0700	35.3900	32.4521	34.2800	+4.832%	2,213,075	+40.898%
2025-03-10	34.9800	35.1800	31.9312	32.7000	-9.569%	2,741,174	+47.706%
2025-03-07	34.0200	37.3000	32.7000	36.1600	+4.539%	2,587,956	+33.573%
2025-03-06	35.7000	37.5267	33.5400	34.5900	-6.082%	2,186,751	+39.636%
2025-03-05	36.9100	36.9800	34.4200	36.8300	-1.287%	2,130,413	+31.143%
2025-03-04	34.1200	38.3300	32.5365	37.3100	+4.364%	2,819,646	+29.456%
2025-03-03	37.2400	39.7700	35.6400	35.7500	-1.651%	3,833,189	+35.105%
2025-02-28	34.3900	36.8900	33.4900	36.3500	+2.510%	2,654,677	+32.875%
2025-02-27	31.8100	38.6800	31.5083	35.4600	+12.643%	7,491,866	+36.210%
2025-02-26	27.1150	32.0200	26.8500	31.4800	-1.594%	8,025,194	+53.431%
2025-02-25	34.4900	34.7000	31.3800	31.9900	-7.810%	5,000,865	+50.985%
2025-02-24	33.4400	34.9800	32.0900	34.7000	+3.830%	2,397,940	+39.193%
2025-02-21	35.9500	36.7900	33.3000	33.4200	-5.084%	2,057,028	+44.524%
2025-02-20	36.7700	36.9700	33.7200	35.2100	-3.640%	1,873,480	+37.177%
2025-02-19	38.3300	38.9000	36.2250	36.5400	-5.066%	1,717,132	+32.184%
2025-02-18	38.0000	41.1737	37.5100	38.4900	+6.561%	3,789,326	+25.487%
2025-02-14	37.0100	37.3500	35.6200	36.1200	-2.799%	1,744,248	+33.721%
2025-02-13	32.7100	37.1600	32.7100	37.1600	+14.833%	2,553,858	+29.978%
2025-02-12	31.9300	32.7784	31.2600	32.3600	-1.432%	2,559,266	+49.258%
2025-02-11	36.9800	37.1450	32.3400	32.8300	-13.102%	3,298,003	+47.122%
2025-02-10	38.3000	39.2200	37.3300	37.7800	+2.859%	2,053,081	+27.845%
2025-02-07	36.5000	38.1299	35.8000	36.7300	+2.283%	2,028,959	+31.500%
2025-02-06	36.0000	37.2500	35.2000	35.9100	+2.688%	2,223,692	+34.503%

.dark-mode .qfZ6Sm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfZ6Sm{ color: #333333; background-color: white; border: 2px solid #333333; }LMNDLemonade, Inc.stock NYSE

LMND
Lemonade, Inc.
stock NYSE