Canada markets open in 6 hours 14 minutes

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.49+1.33 (+8.23%)
At close: 04:00PM EDT
17.31 -0.18 (-1.03%)
After hours: 07:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202416.1417.5216.1417.4917.491,905,100
Apr 22, 202415.8716.1715.5116.1616.161,097,700
Apr 19, 202415.5816.1915.5115.8615.861,413,500
Apr 18, 202415.7416.7515.5315.7315.731,372,900
Apr 17, 202416.2016.4015.6315.7415.741,072,100
Apr 16, 202416.1016.3915.8516.0516.05935,800
Apr 15, 202416.6016.7516.0716.3516.351,907,200
Apr 12, 202416.7517.0516.4616.7816.781,258,600
Apr 11, 202416.5917.0416.1416.8616.861,890,700
Apr 10, 202416.0216.5615.8116.5116.512,054,500
Apr 09, 202417.1717.7416.8916.9116.911,007,600
Apr 08, 202416.9517.1616.6817.0217.02694,800
Apr 05, 202416.0416.9115.9516.7316.731,179,300
Apr 04, 202416.9717.3216.1616.1816.181,536,500
Apr 03, 202416.0216.8015.8716.6816.681,039,200
Apr 02, 202416.0316.2115.7216.1516.151,650,400
Apr 01, 202416.5416.6315.9016.5616.561,155,000
Mar 28, 202416.2716.7716.2716.4116.41931,300
Mar 27, 202416.4916.5716.1516.2916.29924,400
Mar 26, 202416.7716.8816.1716.2416.24985,400
Mar 25, 202416.1216.7016.1216.4916.49879,100
Mar 22, 202416.3516.6116.1116.1316.13848,000
Mar 21, 202416.8717.1016.3516.3616.361,071,000
Mar 20, 202415.8316.8415.6416.7516.751,393,400
Mar 19, 202415.8015.9615.3415.6915.691,358,900
Mar 18, 202416.2516.3915.8216.0416.041,572,700
Mar 15, 202416.1016.4316.0216.2416.241,246,100
Mar 14, 202417.2017.2516.1616.3316.331,648,900
Mar 13, 202416.8017.7216.7717.2317.231,420,900
Mar 12, 202417.4917.6416.5816.8716.871,636,300
Mar 11, 202417.7018.4817.1717.3917.393,399,800
Mar 08, 202416.8917.7816.7017.7717.772,996,500
Mar 07, 202416.5917.1716.1916.7416.741,629,700
Mar 06, 202416.7116.9216.0816.0916.091,671,500
Mar 05, 202416.9517.4516.0216.3416.342,360,600
Mar 04, 202417.0217.3316.2617.2517.252,083,000
Mar 01, 202416.3017.2115.9116.9216.922,839,700
Feb 29, 202416.0416.7815.6116.2416.244,764,600
Feb 28, 202416.5617.4015.5015.7015.7013,123,400
Feb 27, 202420.1621.9420.0021.7221.727,394,300
Feb 26, 202417.9120.1917.8020.0320.034,050,300
Feb 23, 202417.6918.4517.1417.9017.902,545,000
Feb 22, 202417.3318.0417.2117.6917.691,540,700
Feb 21, 202417.6117.6116.8017.0417.041,230,300
Feb 20, 202417.2317.9117.0717.9017.901,355,800
Feb 16, 202417.5017.8917.2717.6717.671,120,000
Feb 15, 202417.3918.1217.1718.0118.011,560,200
Feb 14, 202416.3517.2716.2317.1817.181,539,900
Feb 13, 202416.1116.3915.7616.0216.021,521,300
Feb 12, 202416.6017.2916.5716.9616.961,177,100
Feb 09, 202416.2416.5815.9816.5616.561,136,800
Feb 08, 202415.6416.2915.6416.0616.061,107,300
Feb 07, 202415.8816.0015.4815.6715.67828,000
Feb 06, 202415.3516.0715.2015.8515.851,030,100
Feb 05, 202415.8015.8015.0515.3115.311,379,000
Feb 02, 202415.9416.2715.6216.0516.05955,000
Feb 01, 202416.0516.3915.6016.1816.181,464,600
Jan 31, 202416.3016.9515.8115.8215.821,439,300
Jan 30, 202417.0717.3516.5316.7116.711,428,700
Jan 29, 202416.6317.5016.4617.5017.501,284,900
Jan 26, 202416.7917.1316.5316.5416.54834,000
Jan 25, 202417.0817.3516.4516.6616.661,056,100
Jan 24, 202417.7117.7616.7516.8416.841,017,800
Jan 23, 202417.6517.8316.8217.1817.181,186,800
Jan 22, 202416.7917.8616.6417.2117.211,955,700
Jan 19, 202416.2616.4615.6916.4516.451,109,400
Jan 18, 202416.6616.8515.6016.0016.001,306,700
Jan 17, 202415.4016.5015.3716.4616.462,219,500
Jan 16, 202416.2416.3515.5515.8515.851,572,800
Jan 12, 202416.9517.7016.5516.6216.621,514,400
Jan 11, 202417.2517.3316.1616.8916.891,894,200
Jan 10, 202417.2817.7516.7617.4817.481,699,100
Jan 09, 202417.8818.4317.3017.3117.311,828,600
Jan 08, 202416.7818.2716.4518.2518.252,464,200
Jan 05, 202416.4617.0316.2316.5516.551,248,300
Jan 04, 202416.2916.9216.0116.6116.611,596,000
Jan 03, 202416.5016.6316.1616.2216.221,347,500
Jan 02, 202416.0017.4615.9017.0417.042,932,400
Dec 29, 202316.9217.0816.0716.1316.131,807,900
Dec 28, 202316.9117.1616.6416.9716.971,293,200
Dec 27, 202317.2617.6016.9217.0517.051,614,800
Dec 26, 202317.1317.3816.8817.0217.021,171,400
Dec 22, 202317.0017.6016.7517.1217.121,820,300
Dec 21, 202317.1117.4016.8517.0317.031,498,700
Dec 20, 202318.3018.4016.7616.8716.872,350,400
Dec 19, 202317.4818.6917.2518.4018.402,140,200
Dec 18, 202317.3017.8616.9717.2317.232,171,300
Dec 15, 202319.1219.3717.1417.5017.504,111,000
Dec 14, 202319.3220.5918.9218.9918.994,595,000
Dec 13, 202317.5018.6416.5918.6018.602,308,600
Dec 12, 202318.2518.2517.4117.5217.521,108,500
Dec 11, 202317.6918.8717.3518.3318.331,511,400
Dec 08, 202317.3817.9917.2517.8217.821,095,600
Dec 07, 202317.5517.7017.2017.4817.48914,700
Dec 06, 202317.7818.3117.5717.5817.581,309,800
Dec 05, 202318.6818.7516.9217.5017.502,255,000
Dec 04, 202318.2919.1718.2018.9618.961,904,600
Dec 01, 202316.9018.3116.6118.3018.302,430,500
Nov 30, 202318.2418.3917.4717.6717.671,839,900
Nov 29, 202318.0019.3917.6218.2318.234,131,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...