Skip to main content

Lemonade, Inc. Common Stock (NY:LMND)

36.40 -1.28 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 36.25 37.35 35.70 36.40 1,989,847 -1.28(-3.40%)
Jul 31, 2025 37.10 38.66 36.98 37.68 1,857,747 +1.40(+3.86%)
Jul 30, 2025 36.90 37.26 35.75 36.28 1,952,233 -0.25(-0.68%)
Jul 29, 2025 38.92 39.22 36.51 36.53 2,621,156 -2.35(-6.04%)
Jul 28, 2025 40.20 40.45 38.19 38.88 2,700,777 -1.10(-2.75%)
Jul 25, 2025 40.78 41.05 39.86 39.98 1,156,646 -0.58(-1.43%)
Jul 24, 2025 41.51 41.60 40.04 40.56 1,447,631 -1.31(-3.13%)
Jul 23, 2025 41.86 43.34 41.00 41.87 2,041,054 +0.64(+1.55%)
Jul 22, 2025 40.00 41.87 38.64 41.23 1,448,557 +1.02(+2.54%)
Jul 21, 2025 42.70 42.88 40.00 40.21 1,645,703 -1.92(-4.56%)
Jul 18, 2025 41.14 42.99 40.45 42.13 2,050,445 +1.40(+3.44%)
Jul 17, 2025 40.15 41.18 39.96 40.73 1,598,828 +0.80(+2.00%)
Jul 16, 2025 39.37 40.28 38.47 39.93 1,506,431 +1.02(+2.62%)
Jul 15, 2025 40.35 40.62 38.84 38.91 1,743,367 -1.36(-3.38%)
Jul 14, 2025 38.16 40.32 37.66 40.27 2,319,657 +2.09(+5.47%)
Jul 11, 2025 39.38 39.70 37.81 38.18 2,068,654 -1.59(-4.00%)
Jul 10, 2025 41.33 41.55 39.36 39.77 2,636,421 -2.03(-4.86%)
Jul 09, 2025 42.01 42.29 40.37 41.80 2,091,274 +0.09(+0.22%)
Jul 08, 2025 43.01 44.49 40.92 41.71 2,751,369 -0.91(-2.14%)
Jul 07, 2025 42.28 42.92 41.32 42.62 1,705,858 +0.14(+0.33%)
Jul 03, 2025 42.17 43.27 41.95 42.48 1,206,671 +0.48(+1.14%)
Jul 02, 2025 43.25 43.62 41.80 42.00 2,285,398 -1.66(-3.80%)
Jul 01, 2025 43.91 47.25 43.10 43.66 4,325,662 -0.15(-0.34%)
Jun 30, 2025 42.69 44.39 41.80 43.81 2,356,014 +1.75(+4.16%)
Jun 27, 2025 42.95 42.95 41.12 42.06 3,218,541 -0.74(-1.73%)
Jun 26, 2025 41.50 43.18 40.75 42.80 2,475,917 +1.70(+4.14%)
Jun 25, 2025 44.67 45.16 41.07 41.10 2,644,796 -3.83(-8.52%)
Jun 24, 2025 46.85 46.98 43.75 44.93 2,709,039 -0.86(-1.88%)
Jun 23, 2025 43.50 46.98 42.81 45.79 4,704,108 +1.48(+3.34%)
Jun 20, 2025 41.27 44.87 41.13 44.31 4,191,026 +3.81(+9.41%)
Jun 18, 2025 37.90 41.06 37.55 40.50 3,517,976 +2.63(+6.94%)
Jun 17, 2025 41.71 42.18 37.85 37.87 4,685,152 -4.10(-9.77%)
Jun 16, 2025 41.06 42.74 40.60 41.97 1,689,428 +1.50(+3.71%)
Jun 13, 2025 40.29 41.80 40.10 40.47 2,474,897 -1.66(-3.94%)
Jun 12, 2025 42.00 42.96 41.21 42.13 1,364,858 -0.30(-0.71%)
Jun 11, 2025 41.60 43.87 40.93 42.43 2,547,767 +0.88(+2.12%)
Jun 10, 2025 41.28 42.38 40.26 41.55 2,977,072 +0.59(+1.44%)
Jun 09, 2025 40.30 41.86 39.38 40.96 4,339,402 +1.08(+2.71%)
Jun 06, 2025 36.26 40.04 36.20 39.88 3,481,420 +4.12(+11.52%)
Jun 05, 2025 36.29 38.28 35.05 35.76 3,428,827 -0.09(-0.25%)
Jun 04, 2025 35.41 35.89 34.10 35.85 1,950,451 +0.76(+2.17%)
Jun 03, 2025 36.54 36.79 34.73 35.09 3,081,737 -0.75(-2.09%)
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 Of Service.