Lemonade, Inc. Common Stock (NY: LMND )

41.54 +3.44 (+9.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 37.48 42.47 36.95 41.54 3,300,110 +3.17(+8.26%)
Dec 19, 2024 39.88 41.09 38.32 38.37 1,620,010 -0.81(-2.07%)
Dec 18, 2024 42.88 43.19 38.10 39.18 2,648,083 -3.82(-8.88%)
Dec 17, 2024 42.99 44.38 41.44 43.00 3,470,881 -0.75(-1.71%)
Dec 16, 2024 44.91 47.02 43.12 43.75 4,459,794 +1.84(+4.39%)
Dec 13, 2024 40.08 41.97 39.62 41.91 1,767,630 +1.70(+4.23%)
Dec 12, 2024 42.98 45.11 40.10 40.21 2,127,315 -2.34(-5.50%)
Dec 11, 2024 42.08 43.20 40.56 42.55 1,536,970 +0.88(+2.11%)
Dec 10, 2024 44.57 45.60 40.82 41.67 2,160,318 -2.88(-6.46%)
Dec 09, 2024 47.02 47.50 42.64 44.55 1,987,166 -2.48(-5.27%)
Dec 06, 2024 46.57 48.00 46.28 47.03 1,814,439 +1.02(+2.22%)
Dec 05, 2024 46.50 47.96 45.35 46.01 1,573,599 -0.11(-0.24%)
Dec 04, 2024 44.91 47.16 43.60 46.12 1,933,676 +1.04(+2.31%)
Dec 03, 2024 45.50 46.70 44.31 45.08 2,247,717 -0.83(-1.81%)
Dec 02, 2024 52.27 52.27 45.25 45.91 4,559,572 -5.90(-11.39%)
Nov 29, 2024 49.37 52.69 48.79 51.81 2,018,237 +2.65(+5.39%)
Nov 27, 2024 50.06 51.23 47.47 49.16 2,105,829 -0.77(-1.54%)
Nov 26, 2024 49.68 52.45 48.97 49.93 2,313,412 -1.09(-2.14%)
Nov 25, 2024 50.32 53.85 48.31 51.02 3,917,789 +1.74(+3.53%)
Nov 22, 2024 49.41 51.67 47.15 49.28 4,444,080 -1.08(-2.14%)
Nov 21, 2024 46.36 52.22 45.00 50.36 9,909,854 +3.78(+8.12%)
Nov 20, 2024 42.88 48.15 42.48 46.58 9,341,066 +6.44(+16.04%)
Nov 19, 2024 34.19 40.49 34.04 40.14 6,066,966 +5.83(+16.99%)
Nov 18, 2024 32.71 34.85 32.51 34.31 2,769,582 +1.01(+3.03%)
Nov 15, 2024 31.97 35.17 31.70 33.30 2,765,768 +1.59(+5.01%)
Nov 14, 2024 33.00 34.12 31.41 31.71 1,569,786 -0.28(-0.88%)
Nov 13, 2024 32.91 33.62 31.97 31.99 1,628,163 -0.28(-0.87%)
Nov 12, 2024 33.12 34.05 32.18 32.27 2,470,215 -1.97(-5.75%)
Nov 11, 2024 29.50 34.95 29.35 34.24 5,754,664 +5.80(+20.39%)
Nov 08, 2024 27.37 28.99 27.01 28.44 2,233,415 +1.11(+4.06%)
Nov 07, 2024 28.14 28.70 26.89 27.33 3,157,116 -1.96(-6.69%)
Nov 06, 2024 26.29 29.41 26.29 29.29 3,253,352 +4.24(+16.93%)
Nov 05, 2024 23.63 25.10 23.50 25.05 2,020,986 +1.48(+6.28%)
Nov 04, 2024 24.04 25.17 23.55 23.57 2,117,755 -0.58(-2.40%)
Nov 01, 2024 24.29 25.98 24.02 24.15 3,895,801 +0.38(+1.60%)
Oct 31, 2024 20.88 25.40 20.42 23.77 9,625,273 +5.02(+26.77%)
Oct 30, 2024 18.06 19.13 17.91 18.75 2,313,258 +0.68(+3.76%)
Oct 29, 2024 18.64 18.64 18.02 18.07 818,072 -0.57(-3.06%)
Oct 28, 2024 18.70 19.11 18.53 18.64 995,121 +0.21(+1.14%)
Oct 25, 2024 19.00 19.15 18.41 18.43 875,778 -0.52(-2.74%)
Oct 24, 2024 18.79 19.19 18.43 18.95 829,679 +0.34(+1.83%)
Oct 23, 2024 18.64 18.75 18.03 18.61 848,721 -0.03(-0.16%)
Oct 22, 2024 18.31 18.75 18.01 18.64 725,852 +0.05(+0.27%)
Oct 21, 2024 18.50 18.83 18.38 18.59 733,032 +0.00(+0.00%)
Oct 18, 2024 19.07 19.43 18.56 18.59 1,062,227 -0.43(-2.26%)
Oct 17, 2024 19.39 19.39 18.58 19.02 1,010,467 -0.17(-0.89%)
Oct 16, 2024 18.80 19.54 18.71 19.19 1,573,991 +0.48(+2.57%)
Oct 15, 2024 17.66 18.96 17.59 18.71 1,877,746 +1.17(+6.67%)
Oct 14, 2024 17.49 17.64 17.16 17.54 1,079,980 +0.15(+0.86%)
Oct 11, 2024 16.92 17.46 16.87 17.39 1,493,355 +0.47(+2.78%)
Oct 10, 2024 16.19 17.14 16.08 16.92 1,694,635 +0.57(+3.49%)
Oct 09, 2024 15.53 16.39 15.27 16.35 1,301,983 +0.62(+3.94%)
Oct 08, 2024 15.72 15.98 15.67 15.73 917,289 +0.08(+0.51%)
Oct 07, 2024 16.22 16.41 15.41 15.65 2,655,153 -1.04(-6.23%)
Oct 04, 2024 16.62 16.89 16.10 16.69 906,104 +0.19(+1.15%)
Oct 03, 2024 16.17 16.51 16.04 16.50 696,333 +0.18(+1.10%)
Oct 02, 2024 16.00 16.53 15.88 16.32 1,317,396 +0.17(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.