Lemonade, Inc. (LMND)

Compare

31.99

+0.39

+(1.23%)

At close: April 2 at 4:00:02 PM EDT

29.00

-2.99

(-9.35%)

Pre-Market: 9:18:04 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	30.96	32.76	30.82	31.99	31.99	1,025,500
Apr 1, 2025	31.55	32.56	30.69	31.60	31.60	1,587,600
Mar 31, 2025	31.16	31.98	29.73	31.43	31.43	1,579,600
Mar 28, 2025	33.47	33.92	31.83	32.47	32.47	1,208,600
Mar 27, 2025	33.50	34.70	32.71	33.79	33.79	1,020,200
Mar 26, 2025	36.82	37.90	33.54	34.28	34.28	1,863,900
Mar 25, 2025	36.90	36.92	35.27	36.62	36.62	1,568,900
Mar 24, 2025	35.50	38.62	35.36	36.91	36.91	2,824,100
Mar 21, 2025	33.52	35.54	33.33	34.58	34.58	1,914,100
Mar 20, 2025	34.35	36.00	34.19	34.47	34.47	1,214,300
Mar 19, 2025	33.96	35.44	33.71	34.69	34.69	1,296,000
Mar 18, 2025	35.74	36.18	33.58	33.95	33.95	1,741,900
Mar 17, 2025	35.16	37.38	35.00	36.98	36.98	2,501,100
Mar 14, 2025	33.58	35.34	33.27	34.97	34.97	1,615,500
Mar 13, 2025	34.54	34.76	32.07	32.60	32.60	1,601,200
Mar 12, 2025	35.69	36.60	33.13	34.88	34.88	2,027,500
Mar 11, 2025	33.07	35.39	32.45	34.28	34.28	2,213,100
Mar 10, 2025	34.98	35.18	31.93	32.70	32.70	2,832,100
Mar 7, 2025	34.02	37.30	32.70	36.16	36.16	2,612,300
Mar 6, 2025	35.70	37.53	33.54	34.59	34.59	2,204,900
Mar 5, 2025	36.91	36.98	34.42	36.83	36.83	2,152,600
Mar 4, 2025	34.12	38.33	32.54	37.31	37.31	2,836,500
Mar 3, 2025	37.24	39.77	35.64	35.75	35.75	3,843,300
Feb 28, 2025	34.39	36.89	33.49	36.35	36.35	2,683,400
Feb 27, 2025	31.81	38.68	31.51	35.46	35.46	7,492,400
Feb 26, 2025	27.11	32.02	26.85	31.48	31.48	8,018,600
Feb 25, 2025	34.49	34.70	31.38	31.99	31.99	5,028,100
Feb 24, 2025	33.44	34.98	32.09	34.70	34.70	2,422,100
Feb 21, 2025	35.95	36.79	33.30	33.42	33.42	2,064,800
Feb 20, 2025	36.77	36.97	33.72	35.21	35.21	1,886,400
Feb 19, 2025	38.33	38.90	36.22	36.54	36.54	1,727,300
Feb 18, 2025	38.00	41.17	37.51	38.49	38.49	3,806,900
Feb 14, 2025	37.01	37.35	35.62	36.12	36.12	1,755,900
Feb 13, 2025	32.71	37.16	32.71	37.16	37.16	2,564,400
Feb 12, 2025	31.93	32.78	31.26	32.36	32.36	2,559,300
Feb 11, 2025	36.98	37.15	32.34	32.83	32.83	3,298,600
Feb 10, 2025	38.30	39.22	37.33	37.78	37.78	2,181,500
Feb 7, 2025	36.50	38.13	35.80	36.73	36.73	2,041,600
Feb 6, 2025	36.00	37.25	35.20	35.91	35.91	2,237,300
Feb 5, 2025	34.34	34.97	33.85	34.97	34.97	854,400
Feb 4, 2025	33.17	35.14	33.11	33.99	33.99	1,238,400
Feb 3, 2025	31.70	33.75	31.45	33.17	33.17	1,422,600
Jan 31, 2025	34.00	35.24	32.76	33.24	33.24	1,499,200
Jan 30, 2025	34.00	35.60	33.42	33.74	33.74	1,579,700
Jan 29, 2025	32.96	33.66	32.46	33.29	33.29	821,000
Jan 28, 2025	31.42	33.70	30.89	33.22	33.22	1,233,700
Jan 27, 2025	31.00	32.80	30.51	31.68	31.68	1,397,300
Jan 24, 2025	33.33	33.80	32.11	32.11	32.11	1,429,800
Jan 23, 2025	31.03	33.41	30.95	33.10	33.10	1,357,300
Jan 22, 2025	32.76	33.49	31.45	31.68	31.68	1,263,900
Jan 21, 2025	33.50	33.97	32.00	32.40	32.40	1,447,800
Jan 17, 2025	33.52	33.99	32.60	32.83	32.83	1,457,700
Jan 16, 2025	31.86	33.65	31.83	33.00	33.00	1,918,600
Jan 15, 2025	33.00	33.75	31.60	31.83	31.83	1,552,100
Jan 14, 2025	31.62	32.14	30.70	31.27	31.27	1,775,800
Jan 13, 2025	30.94	31.84	30.05	30.77	30.77	3,083,800
Jan 10, 2025	32.61	33.50	31.12	32.31	32.31	3,673,300
Jan 8, 2025	35.45	36.12	33.35	34.44	34.44	1,737,400
Jan 7, 2025	39.00	40.27	35.65	36.14	36.14	1,993,000
Jan 6, 2025	38.20	38.91	37.20	38.56	38.56	1,473,700
Jan 3, 2025	36.86	38.94	36.83	37.95	37.95	1,825,600
Jan 2, 2025	37.13	37.90	35.74	36.39	36.39	1,739,500
Dec 31, 2024	38.46	38.92	36.68	36.68	36.68	1,455,300
Dec 30, 2024	38.67	38.89	37.23	38.27	38.27	1,702,200
Dec 27, 2024	43.87	44.31	38.80	39.40	39.40	3,227,400
Dec 26, 2024	41.21	44.53	40.57	44.16	44.16	2,306,400
Dec 24, 2024	40.00	41.31	39.35	41.27	41.27	556,600
Dec 23, 2024	41.70	42.67	39.19	39.90	39.90	1,687,300
Dec 20, 2024	37.48	42.47	36.95	41.54	41.54	3,300,100
Dec 19, 2024	39.88	41.09	38.08	38.10	38.10	1,974,800
Dec 18, 2024	42.88	43.19	38.10	39.18	39.18	2,652,800
Dec 17, 2024	42.99	44.38	41.44	43.00	43.00	3,476,200
Dec 16, 2024	44.91	47.02	43.12	43.75	43.75	4,462,500
Dec 13, 2024	40.08	41.97	39.62	41.91	41.91	1,767,600
Dec 12, 2024	42.98	45.11	40.10	40.21	40.21	2,134,100
Dec 11, 2024	42.08	43.20	40.56	42.55	42.55	1,549,900
Dec 10, 2024	44.57	45.60	40.82	41.67	41.67	2,162,200
Dec 9, 2024	47.02	47.50	42.64	44.55	44.55	1,989,700
Dec 6, 2024	46.57	48.00	46.28	47.03	47.03	1,814,400
Dec 5, 2024	46.50	47.96	45.35	46.01	46.01	1,576,600
Dec 4, 2024	44.91	47.16	43.60	46.12	46.12	1,934,300
Dec 3, 2024	45.50	46.70	44.31	45.08	45.08	2,248,600
Dec 2, 2024	52.27	52.27	45.25	45.91	45.91	4,563,900
Nov 29, 2024	49.37	52.69	48.79	51.81	51.81	2,018,200
Nov 27, 2024	50.06	51.23	47.47	49.16	49.16	2,105,800
Nov 26, 2024	49.68	52.46	48.97	49.93	49.93	2,317,600
Nov 25, 2024	50.32	53.85	48.31	51.02	51.02	3,924,000
Nov 22, 2024	49.41	51.67	47.15	49.28	49.28	4,444,100
Nov 21, 2024	46.36	52.22	45.00	50.36	50.36	9,914,400
Nov 20, 2024	42.88	48.15	42.48	46.58	46.58	9,349,300
Nov 19, 2024	34.19	40.49	34.04	40.14	40.14	6,075,100
Nov 18, 2024	32.71	34.85	32.51	34.31	34.31	2,774,600
Nov 15, 2024	31.97	35.17	31.70	33.30	33.30	2,765,800
Nov 14, 2024	33.00	34.12	31.41	31.71	31.71	1,572,400
Nov 13, 2024	32.91	33.62	31.97	31.99	31.99	1,622,700
Nov 12, 2024	33.12	34.05	32.18	32.27	32.27	2,473,300
Nov 11, 2024	29.50	34.95	29.35	34.24	34.24	5,757,300
Nov 8, 2024	27.37	28.99	27.01	28.44	28.44	2,233,400
Nov 7, 2024	28.14	28.70	26.89	27.33	27.33	3,159,300
Nov 6, 2024	26.29	29.41	26.29	29.29	29.29	3,267,500
Nov 5, 2024	23.63	25.10	23.50	25.05	25.05	2,021,900
Nov 4, 2024	24.04	25.17	23.55	23.57	23.57	2,119,100
Nov 1, 2024	24.29	25.98	24.02	24.15	24.15	3,895,800
Oct 31, 2024	20.88	25.40	20.42	23.77	23.77	9,628,500
Oct 30, 2024	18.06	19.13	17.91	18.75	18.75	2,318,700
Oct 29, 2024	18.64	18.64	18.02	18.07	18.07	818,100
Oct 28, 2024	18.70	19.11	18.53	18.64	18.64	995,100
Oct 25, 2024	19.00	19.15	18.41	18.43	18.43	875,800
Oct 24, 2024	18.79	19.19	18.43	18.95	18.95	829,700
Oct 23, 2024	18.64	18.75	18.03	18.61	18.61	849,100
Oct 22, 2024	18.31	18.75	18.01	18.64	18.64	725,700
Oct 21, 2024	18.50	18.83	18.38	18.59	18.59	733,000
Oct 18, 2024	19.07	19.43	18.56	18.59	18.59	1,062,000
Oct 17, 2024	19.39	19.39	18.58	19.02	19.02	1,010,700
Oct 16, 2024	18.80	19.54	18.71	19.19	19.19	1,574,200
Oct 15, 2024	17.66	18.96	17.59	18.71	18.71	1,878,000
Oct 14, 2024	17.49	17.65	17.16	17.54	17.54	1,080,800
Oct 11, 2024	16.92	17.46	16.87	17.39	17.39	1,493,400
Oct 10, 2024	16.19	17.15	16.08	16.92	16.92	1,695,100
Oct 9, 2024	15.53	16.39	15.27	16.35	16.35	1,302,200
Oct 8, 2024	15.72	15.98	15.67	15.73	15.73	917,300
Oct 7, 2024	16.22	16.41	15.41	15.65	15.65	2,656,400
Oct 4, 2024	16.62	16.89	16.10	16.69	16.69	906,100
Oct 3, 2024	16.17	16.51	16.04	16.50	16.50	696,800
Oct 2, 2024	16.00	16.53	15.88	16.32	16.32	1,319,400
Oct 1, 2024	16.47	16.50	16.04	16.15	16.15	1,142,900
Sep 30, 2024	16.87	17.16	16.44	16.49	16.49	1,221,100
Sep 27, 2024	17.21	17.45	16.87	16.95	16.95	953,600
Sep 26, 2024	17.36	17.41	16.97	17.05	17.05	1,039,900
Sep 25, 2024	17.16	17.50	17.03	17.17	17.17	928,500
Sep 24, 2024	17.50	17.51	16.72	17.23	17.23	1,452,800
Sep 23, 2024	18.30	18.33	17.15	17.46	17.46	1,664,400
Sep 20, 2024	18.39	18.85	18.18	18.34	18.34	2,407,400
Sep 19, 2024	18.84	18.88	18.33	18.42	18.42	1,176,400
Sep 18, 2024	18.27	18.93	17.97	18.22	18.22	958,000
Sep 17, 2024	18.46	18.75	18.18	18.18	18.18	565,900
Sep 16, 2024	18.10	18.44	17.99	18.29	18.29	700,500
Sep 13, 2024	18.18	18.49	17.97	18.24	18.24	733,800
Sep 12, 2024	17.35	18.19	17.29	18.02	18.02	897,800
Sep 11, 2024	17.65	17.72	17.27	17.35	17.35	1,095,200
Sep 10, 2024	18.24	18.41	17.58	17.95	17.95	788,100
Sep 9, 2024	18.50	18.51	17.82	18.14	18.14	905,000
Sep 6, 2024	19.01	19.20	18.20	18.40	18.40	879,600
Sep 5, 2024	18.92	19.30	18.43	18.89	18.89	886,500
Sep 4, 2024	18.21	19.42	18.06	18.77	18.77	1,019,600
Sep 3, 2024	18.42	18.81	18.15	18.33	18.33	982,300
Aug 30, 2024	18.70	19.06	18.23	18.53	18.53	698,200
Aug 29, 2024	17.87	19.30	17.73	18.57	18.57	1,733,400
Aug 28, 2024	18.03	18.03	17.28	17.67	17.67	1,507,300
Aug 27, 2024	18.40	18.49	17.91	18.16	18.16	935,100
Aug 26, 2024	18.78	19.17	18.35	18.58	18.58	1,178,800
Aug 23, 2024	17.38	18.69	17.38	18.67	18.67	1,413,400
Aug 22, 2024	17.38	17.82	17.19	17.34	17.34	902,300
Aug 21, 2024	17.65	17.77	17.19	17.30	17.30	858,900
Aug 20, 2024	17.65	17.75	16.81	17.50	17.50	1,012,000
Aug 19, 2024	16.98	17.77	16.86	17.70	17.70	1,167,300
Aug 16, 2024	16.51	16.95	16.35	16.92	16.92	1,023,700
Aug 15, 2024	16.17	16.62	16.04	16.47	16.47	1,036,500
Aug 14, 2024	15.80	16.32	15.69	15.83	15.83	1,067,900
Aug 13, 2024	15.21	15.78	15.13	15.62	15.62	1,099,000
Aug 12, 2024	15.44	15.52	14.90	15.02	15.02	1,322,700
Aug 9, 2024	15.61	15.87	15.22	15.28	15.28	1,386,500
Aug 8, 2024	15.50	15.74	15.34	15.53	15.53	1,636,300
Aug 7, 2024	15.68	16.10	15.28	15.34	15.34	1,330,900
Aug 6, 2024	16.65	16.65	15.41	15.53	15.53	2,174,800
Aug 5, 2024	15.27	16.63	15.06	16.62	16.62	2,076,100
Aug 2, 2024	16.50	17.13	16.37	16.64	16.64	1,882,100
Aug 1, 2024	17.90	18.26	17.25	17.30	17.30	2,522,000
Jul 31, 2024	20.20	20.27	17.98	18.03	18.03	6,248,300
Jul 30, 2024	23.11	23.45	22.25	22.63	22.63	2,325,700
Jul 29, 2024	23.40	23.62	22.71	22.94	22.94	1,547,000
Jul 26, 2024	23.33	23.69	22.62	23.42	23.42	1,234,100
Jul 25, 2024	21.51	23.70	21.35	22.70	22.70	1,594,100
Jul 24, 2024	22.41	22.72	21.68	21.74	21.74	1,392,400
Jul 23, 2024	22.47	23.33	22.27	22.71	22.71	1,039,900
Jul 22, 2024	22.50	22.63	21.24	22.52	22.52	1,562,200
Jul 19, 2024	22.60	22.97	21.80	22.09	22.09	1,682,900
Jul 18, 2024	23.00	24.55	22.39	22.71	22.71	2,971,400
Jul 17, 2024	22.07	23.72	21.90	23.07	23.07	3,012,000
Jul 16, 2024	21.00	22.56	20.72	22.54	22.54	2,990,700
Jul 15, 2024	19.82	20.84	19.44	20.64	20.64	2,073,300
Jul 12, 2024	18.85	20.08	18.80	19.59	19.59	2,179,100
Jul 11, 2024	18.99	19.11	18.12	18.61	18.61	1,382,700
Jul 10, 2024	18.20	18.40	17.68	18.39	18.39	1,502,100
Jul 9, 2024	16.70	18.54	16.62	18.19	18.19	3,180,000
Jul 8, 2024	16.36	16.92	16.30	16.78	16.78	1,675,000
Jul 5, 2024	16.20	16.44	15.97	16.34	16.34	811,600
Jul 3, 2024	16.10	16.39	16.03	16.20	16.20	476,000
Jul 2, 2024	16.34	16.41	15.95	16.07	16.07	870,400
Jul 1, 2024	16.52	16.68	16.16	16.46	16.46	931,500
Jun 28, 2024	16.51	16.60	16.17	16.50	16.50	2,964,000
Jun 27, 2024	16.42	16.73	16.23	16.46	16.46	1,036,700
Jun 26, 2024	16.15	16.58	16.05	16.49	16.49	862,400
Jun 25, 2024	15.83	16.20	15.65	16.20	16.20	859,500
Jun 24, 2024	16.07	16.37	15.66	15.90	15.90	1,170,300
Jun 21, 2024	16.14	16.16	15.60	16.10	16.10	1,597,200
Jun 20, 2024	16.19	16.43	15.94	16.19	16.19	1,442,900
Jun 18, 2024	15.51	16.28	15.15	16.20	16.20	2,730,700
Jun 17, 2024	14.22	15.01	14.03	14.89	14.89	1,596,000
Jun 14, 2024	15.21	15.39	14.30	14.38	14.38	2,332,200
Jun 13, 2024	15.88	15.88	15.35	15.43	15.43	1,147,400
Jun 12, 2024	16.60	16.97	15.77	15.80	15.80	1,896,600
Jun 11, 2024	15.80	15.96	15.53	15.91	15.91	645,700
Jun 10, 2024	15.93	16.05	15.66	15.81	15.81	846,500
Jun 7, 2024	16.24	16.50	16.01	16.04	16.04	1,057,100
Jun 6, 2024	16.20	16.65	16.02	16.65	16.65	950,000
Jun 5, 2024	16.22	16.42	16.13	16.25	16.25	853,400
Jun 4, 2024	16.00	16.27	15.87	16.16	16.16	950,900
Jun 3, 2024	16.90	17.05	16.02	16.16	16.16	1,362,300
May 31, 2024	16.77	16.94	16.25	16.51	16.51	848,300
May 30, 2024	16.58	16.93	16.35	16.55	16.55	853,500
May 29, 2024	16.14	16.80	16.11	16.58	16.58	749,800
May 28, 2024	16.52	16.68	16.18	16.45	16.45	732,200
May 24, 2024	16.10	16.43	16.08	16.31	16.31	733,800
May 23, 2024	16.71	16.72	15.87	16.08	16.08	1,599,300
May 22, 2024	16.94	17.28	16.60	16.64	16.64	1,144,000
May 21, 2024	17.43	17.66	16.90	17.03	17.03	1,315,300
May 20, 2024	18.00	18.12	17.38	17.51	17.51	1,053,600
May 17, 2024	17.75	18.08	17.41	17.97	17.97	1,317,400
May 16, 2024	18.37	18.58	17.70	17.70	17.70	895,100
May 15, 2024	19.31	19.43	17.80	18.36	18.36	1,564,500
May 14, 2024	19.41	20.19	18.63	18.92	18.92	2,896,500
May 13, 2024	16.83	20.10	16.83	18.63	18.63	5,260,900
May 10, 2024	17.14	17.16	16.58	16.58	16.58	1,130,200
May 9, 2024	16.62	17.04	16.55	16.99	16.99	1,014,100
May 8, 2024	17.01	17.18	16.69	16.70	16.70	1,519,600
May 7, 2024	17.77	17.99	17.44	17.48	17.48	1,120,100
May 6, 2024	17.56	18.30	17.56	17.93	17.93	1,498,000
May 3, 2024	18.20	18.47	16.95	17.38	17.38	1,723,800
May 2, 2024	17.85	17.88	16.83	17.74	17.74	1,663,200
May 1, 2024	18.27	18.43	16.56	17.34	17.34	3,628,100
Apr 30, 2024	17.73	18.00	16.91	17.23	17.23	2,507,500
Apr 29, 2024	18.20	18.59	17.55	17.89	17.89	1,517,400
Apr 26, 2024	17.75	18.05	17.57	17.95	17.95	1,149,200
Apr 25, 2024	16.87	17.74	16.76	17.66	17.66	1,125,100
Apr 24, 2024	17.41	17.76	17.35	17.41	17.41	1,029,300
Apr 23, 2024	16.14	17.52	16.14	17.49	17.49	1,911,200
Apr 22, 2024	15.87	16.17	15.51	16.16	16.16	1,097,700
Apr 19, 2024	15.58	16.19	15.51	15.86	15.86	1,413,500
Apr 18, 2024	15.74	16.75	15.53	15.73	15.73	1,372,900
Apr 17, 2024	16.20	16.40	15.63	15.74	15.74	1,072,100
Apr 16, 2024	16.10	16.39	15.85	16.05	16.05	935,800
Apr 15, 2024	16.60	16.75	16.07	16.35	16.35	1,907,200
Apr 12, 2024	16.75	17.05	16.46	16.78	16.78	1,258,600
Apr 11, 2024	16.59	17.04	16.14	16.86	16.86	1,890,700
Apr 10, 2024	16.02	16.56	15.81	16.51	16.51	2,054,500
Apr 9, 2024	17.17	17.74	16.89	16.91	16.91	1,007,600
Apr 8, 2024	16.95	17.16	16.68	17.02	17.02	694,800
Apr 5, 2024	16.04	16.91	15.95	16.73	16.73	1,179,300
Apr 4, 2024	16.97	17.32	16.16	16.18	16.18	1,536,500
Apr 3, 2024	16.02	16.80	15.87	16.68	16.68	1,039,200

ROOT Root, Inc.

125.17

-2.67%

KNSL Kinsale Capital Group, Inc.

491.50

+0.69%

PGR The Progressive Corporation

281.23

-1.08%

CB Chubb Limited

301.54

+0.05%

ALL The Allstate Corporation

205.43

-1.00%

WRB W. R. Berkley Corporation

69.75

-0.71%

TRV The Travelers Companies, Inc.

264.49

-0.02%

PLMR Palomar Holdings, Inc.

141.72

+2.30%

HIPO Hippo Holdings Inc.

24.80

-0.12%

MKL Markel Group Inc.

1,878.94

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Lemonade, Inc. (LMND)

Related Tickers