Lemonade, Inc. (BMV:LMND)
Mexico
· Delayed Price · Currency is MXN 1,450.00
+44.47 (3.16%)
At close: Dec 5, 2025
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.16% | 12 |
| Dec 4, 2025 | 1,350.00 | 1,405.53 | 1,350.00 | 1,405.53 | 1,405.53 | 4.11% | 8,318 |
| Dec 3, 2025 | 1,344.00 | 1,350.00 | 1,344.00 | 1,350.00 | 1,350.00 | 1.26% | 266 |
| Dec 2, 2025 | 1,379.00 | 1,379.00 | 1,333.20 | 1,333.20 | 1,333.20 | -6.11% | 506 |
| Nov 28, 2025 | 1,420.01 | 1,420.01 | 1,420.01 | 1,420.01 | 1,420.01 | 1.43% | 12 |
| Nov 26, 2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 12.00% | 100 |
| Nov 21, 2025 | 1,230.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | -3.85% | 487 |
| Nov 20, 2025 | 1,307.62 | 1,307.62 | 1,300.00 | 1,300.00 | 1,300.00 | 2.04% | 76 |
| Nov 19, 2025 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -2.75% | 20 |
| Nov 18, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3.97% | 15 |
| Nov 14, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.70% | 10 |
| Nov 13, 2025 | 1,340.28 | 1,340.28 | 1,295.00 | 1,295.00 | 1,295.00 | -8.16% | 113 |
| Nov 12, 2025 | 1,531.19 | 1,531.19 | 1,410.00 | 1,410.00 | 1,410.00 | -1.74% | 1,021 |
| Nov 10, 2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,435.00 | 3.61% | 169 |
| Nov 7, 2025 | 1,370.00 | 1,385.00 | 1,329.00 | 1,385.00 | 1,385.00 | 0.44% | 73 |
| Nov 6, 2025 | 1,469.00 | 1,469.00 | 1,379.00 | 1,379.00 | 1,379.00 | -6.19% | 442 |
| Nov 5, 2025 | 1,200.00 | 1,470.00 | 1,200.00 | 1,470.00 | 1,470.00 | 30.67% | 1,945 |
| Nov 4, 2025 | 1,119.29 | 1,137.49 | 1,118.00 | 1,125.00 | 1,125.00 | -2.17% | 176 |
| Nov 3, 2025 | 1,110.00 | 1,161.53 | 1,110.00 | 1,149.99 | 1,149.99 | 3.60% | 186 |
| Oct 30, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 57 |
| Oct 29, 2025 | 1,120.00 | 1,154.99 | 1,110.00 | 1,110.00 | 1,110.00 | 3.64% | 3,982 |
| Oct 28, 2025 | 1,065.00 | 1,071.00 | 1,065.00 | 1,071.00 | 1,071.00 | 2.01% | 305 |
| Oct 27, 2025 | 992.50 | 1,049.90 | 992.50 | 1,049.90 | 1,049.90 | 10.05% | 3,707 |
| Oct 23, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 4.82% | 13 |
| Oct 22, 2025 | 910.30 | 910.30 | 910.00 | 910.09 | 910.09 | -1.61% | 104 |
| Oct 21, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 1.61% | 911 |
| Oct 20, 2025 | 910.30 | 910.30 | 910.30 | 910.30 | 910.30 | 1.26% | 383 |
| Oct 17, 2025 | 885.00 | 899.00 | 885.00 | 899.00 | 899.00 | 2.16% | 33 |
| Oct 16, 2025 | 905.00 | 905.00 | 873.00 | 880.00 | 880.00 | -10.02% | 4,952 |
| Oct 15, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 4.04% | 766 |
| Oct 14, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 1.62% | 13 |
| Oct 13, 2025 | 940.00 | 940.00 | 902.00 | 925.00 | 925.00 | 0.98% | 2,304 |
| Oct 10, 2025 | 940.80 | 940.80 | 904.00 | 916.00 | 916.00 | -7.47% | 1,535 |
| Oct 9, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -2.40% | 6 |
| Oct 8, 2025 | 1,010.67 | 1,014.30 | 1,010.00 | 1,014.30 | 1,014.30 | 0.23% | 437 |
| Oct 7, 2025 | 1,035.00 | 1,035.00 | 1,010.00 | 1,012.00 | 1,012.00 | -2.22% | 391 |
| Oct 6, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 73 |
| Oct 3, 2025 | 1,034.00 | 1,035.00 | 1,033.90 | 1,035.00 | 1,035.00 | 5.08% | 128 |
| Oct 2, 2025 | 960.00 | 990.00 | 960.00 | 984.99 | 984.99 | 1.02% | 104 |
| Oct 1, 2025 | 995.00 | 995.00 | 975.01 | 975.01 | 975.01 | -0.51% | 32 |
| Sep 30, 2025 | 997.34 | 1,001.45 | 967.00 | 980.00 | 980.00 | -1.74% | 138 |
| Sep 29, 2025 | 980.00 | 998.80 | 973.00 | 997.34 | 997.34 | 5.09% | 4,138 |
| Sep 26, 2025 | 930.00 | 960.00 | 920.00 | 949.00 | 949.00 | -3.16% | 148 |
| Sep 25, 2025 | 970.00 | 980.00 | 965.00 | 980.00 | 980.00 | -1.51% | 298 |
| Sep 24, 2025 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | -6.13% | 573 |
| Sep 23, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 623 |
| Sep 22, 2025 | 1,121.50 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.12% | 225 |
| Sep 19, 2025 | 1,065.00 | 1,135.39 | 1,065.00 | 1,135.39 | 1,135.39 | 7.11% | 4,052 |
| Sep 18, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 20 |
| Sep 17, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.13% | 473 |
| Sep 15, 2025 | 1,044.20 | 1,048.60 | 1,044.20 | 1,048.60 | 1,048.60 | 8.78% | 3,459 |
| Sep 12, 2025 | 950.00 | 964.00 | 950.00 | 964.00 | 964.00 | 3.77% | 1,076 |
| Sep 11, 2025 | 920.00 | 929.00 | 920.00 | 929.00 | 929.00 | 2.09% | 100 |
| Sep 10, 2025 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | -7.14% | 34 |
| Sep 9, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 3.70% | 6 |
| Sep 5, 2025 | 949.00 | 949.00 | 930.00 | 945.00 | 945.00 | -0.53% | 12,144 |
| Sep 4, 2025 | 950.00 | 950.00 | 935.00 | 950.00 | 950.00 | 2.91% | 49 |
| Sep 3, 2025 | 965.94 | 968.50 | 923.11 | 923.11 | 923.11 | -7.32% | 1,198 |
| Aug 29, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - | 6 |
| Aug 27, 2025 | 1,002.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | -0.10% | 223 |
| Aug 26, 2025 | 1,002.00 | 1,002.00 | 996.99 | 996.99 | 996.99 | -0.30% | 355 |
| Aug 25, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.10% | 415 |
| Aug 22, 2025 | 1,064.00 | 1,098.00 | 1,064.00 | 1,065.00 | 1,065.00 | 1.43% | 278 |
| Aug 21, 2025 | 1,080.00 | 1,080.00 | 1,050.01 | 1,050.01 | 1,050.01 | 0.58% | 220 |
| Aug 20, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | -3.33% | 12 |
| Aug 19, 2025 | 1,130.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.42% | 8,174 |
| Aug 18, 2025 | 1,094.77 | 1,130.00 | 1,094.77 | 1,130.00 | 1,130.00 | 4.63% | 690 |
| Aug 15, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.83% | 19 |
| Aug 14, 2025 | 1,113.00 | 1,123.01 | 1,113.00 | 1,123.01 | 1,123.01 | 3.41% | 36 |
| Aug 13, 2025 | 1,049.99 | 1,109.69 | 1,049.99 | 1,086.00 | 1,086.00 | 7.10% | 526 |
| Aug 12, 2025 | 1,000.00 | 1,028.00 | 1,000.00 | 1,014.00 | 1,014.00 | 5.63% | 101 |
| Aug 11, 2025 | 940.00 | 960.00 | 938.30 | 960.00 | 960.00 | 3.23% | 522 |
| Aug 8, 2025 | 900.00 | 940.00 | 900.00 | 930.00 | 930.00 | 8.14% | 243 |
| Aug 7, 2025 | 900.00 | 905.00 | 858.00 | 860.00 | 860.00 | -6.42% | 182 |
| Aug 6, 2025 | 940.00 | 940.00 | 919.00 | 919.00 | 919.00 | 2.68% | 129 |
| Aug 5, 2025 | 750.00 | 908.00 | 750.00 | 895.00 | 895.00 | 26.06% | 3,036 |
| Aug 4, 2025 | 686.00 | 710.00 | 686.00 | 710.00 | 710.00 | 3.50% | 2,325 |
| Aug 1, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -3.62% | 67 |
| Jul 31, 2025 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | 2.56% | 2,086 |
| Jul 30, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0.58% | 170 |
| Jul 29, 2025 | 696.00 | 699.55 | 690.00 | 690.00 | 690.00 | -4.83% | 614 |
| Jul 28, 2025 | 717.50 | 725.00 | 717.50 | 725.00 | 725.00 | -3.33% | 250 |
| Jul 25, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 6 |
| Jul 24, 2025 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | -3.16% | 25 |
| Jul 23, 2025 | 790.00 | 794.40 | 774.50 | 774.50 | 774.50 | 4.41% | 1,487 |
| Jul 16, 2025 | 743.00 | 743.00 | 730.00 | 741.80 | 741.80 | 0.04% | 325 |
| Jul 15, 2025 | 750.00 | 750.00 | 741.50 | 741.50 | 741.50 | 2.99% | 513 |
| Jul 14, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1.41% | 17 |
| Jul 11, 2025 | 740.00 | 740.00 | 707.70 | 710.00 | 710.00 | -4.95% | 7,198 |
| Jul 10, 2025 | 744.00 | 755.00 | 744.00 | 747.00 | 747.00 | -2.31% | 90 |
| Jul 9, 2025 | 761.00 | 764.70 | 761.00 | 764.70 | 764.70 | -1.33% | 373 |
| Jul 8, 2025 | 827.00 | 827.00 | 770.00 | 775.00 | 775.00 | -1.90% | 778 |
| Jul 7, 2025 | 781.19 | 790.00 | 781.19 | 790.00 | 790.00 | - | 100 |
| Jul 3, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | -1.00% | 57 |
| Jul 2, 2025 | 779.00 | 808.00 | 779.00 | 798.00 | 798.00 | -5.00% | 27 |
| Jul 1, 2025 | 858.98 | 858.98 | 835.00 | 840.00 | 840.00 | 3.70% | 562 |
| Jun 30, 2025 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | 3.18% | 264 |
| Jun 27, 2025 | 790.00 | 805.00 | 775.00 | 785.00 | 785.00 | -0.63% | 575 |
| Jun 26, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.22% | 24 |
| Jun 25, 2025 | 820.00 | 820.00 | 778.93 | 780.50 | 780.50 | -8.47% | 1,058 |