Lemonade, Inc. (LMND)
NYSE: LMND · Real-Time Price · USD
65.77
+0.17 (0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
65.78
+0.01 (0.02%)
After-hours: Apr 28, 2026, 6:41 PM EDT
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.12 | 66.22 | 63.91 | 65.77 | 65.77 | 0.26% | 1,808,211 |
| Apr 27, 2026 | 65.51 | 68.05 | 64.30 | 65.60 | 65.60 | -0.17% | 1,217,380 |
| Apr 24, 2026 | 66.60 | 67.02 | 64.63 | 65.71 | 65.71 | -0.65% | 1,239,722 |
| Apr 23, 2026 | 65.50 | 66.19 | 63.25 | 66.14 | 66.14 | -0.54% | 1,387,916 |
| Apr 22, 2026 | 67.88 | 68.48 | 65.15 | 66.50 | 66.50 | 0.67% | 1,114,209 |
| Apr 21, 2026 | 69.27 | 69.90 | 65.90 | 66.06 | 66.06 | -3.80% | 1,254,503 |
| Apr 20, 2026 | 69.83 | 71.70 | 68.66 | 68.67 | 68.67 | -3.20% | 1,584,449 |
| Apr 17, 2026 | 70.23 | 72.78 | 69.94 | 70.94 | 70.94 | 3.59% | 1,465,348 |
| Apr 16, 2026 | 66.41 | 68.95 | 65.86 | 68.48 | 68.48 | 3.98% | 1,499,457 |
| Apr 15, 2026 | 63.70 | 66.46 | 63.05 | 65.86 | 65.86 | 5.43% | 1,423,514 |
| Apr 14, 2026 | 60.00 | 62.80 | 59.48 | 62.47 | 62.47 | 6.35% | 1,623,967 |
| Apr 13, 2026 | 53.69 | 58.77 | 53.69 | 58.74 | 58.74 | 7.88% | 1,743,735 |
| Apr 10, 2026 | 55.22 | 56.43 | 52.54 | 54.45 | 54.45 | -2.12% | 2,113,944 |
| Apr 9, 2026 | 58.32 | 58.86 | 55.11 | 55.63 | 55.63 | -5.62% | 2,125,610 |
| Apr 8, 2026 | 62.74 | 63.00 | 58.81 | 58.94 | 58.94 | 1.59% | 1,750,321 |
| Apr 7, 2026 | 60.79 | 61.10 | 56.98 | 58.02 | 58.02 | -6.33% | 1,831,679 |
| Apr 6, 2026 | 61.41 | 62.61 | 61.00 | 61.94 | 61.94 | 0.76% | 824,110 |
| Apr 2, 2026 | 58.30 | 61.95 | 57.57 | 61.47 | 61.47 | 0.65% | 1,243,822 |
| Apr 1, 2026 | 64.14 | 65.19 | 60.21 | 61.07 | 61.07 | -2.57% | 1,688,815 |
| Mar 31, 2026 | 60.60 | 63.39 | 60.50 | 62.68 | 62.68 | 6.74% | 1,432,438 |
| Mar 30, 2026 | 60.70 | 62.20 | 58.41 | 58.72 | 58.72 | -3.26% | 1,614,201 |
| Mar 27, 2026 | 65.00 | 65.70 | 60.07 | 60.70 | 60.70 | -8.02% | 1,811,024 |
| Mar 26, 2026 | 65.92 | 69.25 | 65.19 | 65.99 | 65.99 | -1.67% | 1,456,637 |
| Mar 25, 2026 | 67.40 | 68.50 | 65.33 | 67.11 | 67.11 | 2.50% | 1,562,127 |
| Mar 24, 2026 | 65.59 | 66.44 | 64.32 | 65.47 | 65.47 | -2.09% | 1,394,863 |
| Mar 23, 2026 | 64.00 | 69.30 | 63.68 | 66.87 | 66.87 | 4.19% | 1,982,576 |
| Mar 20, 2026 | 64.50 | 65.93 | 63.36 | 64.18 | 64.18 | -0.56% | 2,105,568 |
| Mar 19, 2026 | 63.23 | 65.71 | 62.54 | 64.54 | 64.54 | 0.19% | 2,564,663 |
| Mar 18, 2026 | 66.29 | 66.85 | 64.14 | 64.42 | 64.42 | -3.66% | 2,249,444 |
| Mar 17, 2026 | 62.43 | 67.80 | 62.00 | 66.87 | 66.87 | 15.81% | 5,819,127 |
| Mar 16, 2026 | 56.00 | 59.85 | 55.97 | 57.74 | 57.74 | 4.70% | 2,746,650 |
| Mar 13, 2026 | 53.50 | 55.66 | 53.50 | 55.15 | 55.15 | 4.27% | 1,686,698 |
| Mar 12, 2026 | 52.88 | 54.30 | 52.21 | 52.89 | 52.89 | -2.20% | 1,446,653 |
| Mar 11, 2026 | 54.89 | 56.34 | 52.60 | 54.08 | 54.08 | -2.44% | 1,668,540 |
| Mar 10, 2026 | 55.54 | 56.47 | 54.76 | 55.43 | 55.43 | 0.60% | 1,353,027 |
| Mar 9, 2026 | 53.99 | 56.20 | 52.70 | 55.10 | 55.10 | -0.05% | 1,997,239 |
| Mar 6, 2026 | 53.06 | 56.83 | 52.79 | 55.13 | 55.13 | 0.16% | 1,975,114 |
| Mar 5, 2026 | 53.84 | 55.70 | 53.38 | 55.04 | 55.04 | 0.49% | 1,960,670 |
| Mar 4, 2026 | 52.50 | 55.30 | 52.16 | 54.77 | 54.77 | 5.61% | 1,857,188 |
| Mar 3, 2026 | 50.91 | 52.49 | 48.90 | 51.86 | 51.86 | -2.63% | 2,241,866 |
| Mar 2, 2026 | 49.52 | 53.58 | 49.15 | 53.26 | 53.26 | 2.94% | 1,922,933 |
| Feb 27, 2026 | 53.28 | 53.50 | 50.06 | 51.74 | 51.74 | -6.22% | 3,315,385 |
| Feb 26, 2026 | 52.21 | 56.02 | 51.91 | 55.17 | 55.17 | 6.40% | 3,041,814 |
| Feb 25, 2026 | 53.27 | 53.64 | 51.10 | 51.85 | 51.85 | -0.71% | 2,430,280 |
| Feb 24, 2026 | 50.39 | 52.29 | 48.29 | 52.22 | 52.22 | 3.39% | 5,127,141 |
| Feb 23, 2026 | 57.20 | 57.20 | 50.43 | 50.51 | 50.51 | -11.87% | 6,230,484 |
| Feb 20, 2026 | 60.01 | 60.69 | 55.78 | 57.31 | 57.31 | -7.07% | 5,325,330 |
| Feb 19, 2026 | 74.00 | 74.85 | 60.40 | 61.67 | 61.67 | -6.18% | 7,085,099 |
| Feb 18, 2026 | 64.65 | 66.76 | 64.35 | 65.73 | 65.73 | 1.76% | 3,013,689 |
| Feb 17, 2026 | 63.74 | 65.26 | 62.19 | 64.59 | 64.59 | 1.30% | 2,038,659 |
| Feb 13, 2026 | 62.54 | 65.19 | 61.50 | 63.76 | 63.76 | 2.91% | 2,426,019 |
| Feb 12, 2026 | 68.84 | 69.31 | 59.80 | 61.96 | 61.96 | -9.53% | 4,568,165 |
| Feb 11, 2026 | 71.63 | 72.49 | 66.61 | 68.49 | 68.49 | -4.34% | 2,343,144 |
| Feb 10, 2026 | 72.55 | 74.22 | 70.55 | 71.60 | 71.60 | -1.65% | 1,523,059 |
| Feb 9, 2026 | 74.14 | 76.33 | 72.51 | 72.80 | 72.80 | -1.97% | 1,690,818 |
| Feb 6, 2026 | 70.87 | 74.96 | 70.60 | 74.26 | 74.26 | 8.47% | 2,093,745 |
| Feb 5, 2026 | 72.22 | 74.87 | 67.95 | 68.46 | 68.46 | -7.71% | 3,049,716 |
| Feb 4, 2026 | 81.27 | 81.67 | 69.50 | 74.18 | 74.18 | -10.29% | 4,177,248 |
| Feb 3, 2026 | 81.25 | 83.39 | 80.23 | 82.69 | 82.69 | 2.63% | 1,701,342 |
| Feb 2, 2026 | 86.20 | 86.70 | 79.88 | 80.57 | 80.57 | -7.10% | 2,950,240 |
| Jan 30, 2026 | 90.36 | 93.95 | 86.00 | 86.73 | 86.73 | -4.98% | 2,202,498 |
| Jan 29, 2026 | 92.35 | 94.29 | 86.01 | 91.28 | 91.28 | -0.85% | 2,488,670 |
| Jan 28, 2026 | 88.32 | 92.55 | 87.50 | 92.06 | 92.06 | 4.91% | 1,868,688 |
| Jan 27, 2026 | 90.81 | 91.00 | 86.21 | 87.75 | 87.75 | -2.37% | 1,475,208 |
| Jan 26, 2026 | 92.50 | 92.64 | 85.75 | 89.88 | 89.88 | -3.61% | 3,314,808 |
| Jan 23, 2026 | 94.77 | 99.34 | 92.50 | 93.25 | 93.25 | -3.44% | 2,988,943 |
| Jan 22, 2026 | 89.30 | 99.90 | 87.26 | 96.57 | 96.57 | 13.13% | 6,235,068 |
| Jan 21, 2026 | 79.55 | 85.76 | 79.55 | 85.36 | 85.36 | 9.10% | 2,621,690 |
| Jan 20, 2026 | 76.05 | 80.68 | 76.00 | 78.24 | 78.24 | -1.47% | 1,356,760 |
| Jan 16, 2026 | 80.60 | 82.11 | 78.41 | 79.41 | 79.41 | -0.97% | 1,436,745 |
| Jan 15, 2026 | 81.65 | 82.45 | 79.08 | 80.19 | 80.19 | -1.17% | 1,751,846 |
| Jan 14, 2026 | 80.47 | 81.21 | 77.37 | 81.14 | 81.14 | -0.34% | 1,640,522 |
| Jan 13, 2026 | 87.90 | 88.88 | 80.75 | 81.42 | 81.42 | -5.88% | 2,462,703 |
| Jan 12, 2026 | 79.10 | 86.66 | 77.80 | 86.51 | 86.51 | 8.61% | 3,685,731 |
| Jan 9, 2026 | 81.22 | 82.49 | 77.82 | 79.65 | 79.65 | -1.37% | 1,131,459 |
| Jan 8, 2026 | 80.49 | 83.50 | 79.33 | 80.76 | 80.76 | -0.30% | 1,464,330 |
| Jan 7, 2026 | 79.19 | 81.79 | 78.82 | 81.00 | 81.00 | 1.22% | 1,480,058 |
| Jan 6, 2026 | 77.00 | 80.43 | 76.85 | 80.02 | 80.02 | 4.12% | 1,976,317 |
| Jan 5, 2026 | 76.70 | 77.16 | 73.45 | 76.85 | 76.85 | 1.17% | 2,011,779 |
| Jan 2, 2026 | 71.75 | 76.38 | 70.61 | 75.96 | 75.96 | 6.72% | 2,324,488 |
| Dec 31, 2025 | 71.52 | 71.72 | 70.00 | 71.18 | 71.18 | -0.86% | 1,171,268 |
| Dec 30, 2025 | 71.30 | 73.20 | 69.69 | 71.80 | 71.80 | 0.67% | 1,575,177 |
| Dec 29, 2025 | 73.04 | 74.77 | 71.12 | 71.32 | 71.32 | -4.51% | 1,993,365 |
| Dec 26, 2025 | 79.55 | 79.76 | 73.80 | 74.69 | 74.69 | -6.40% | 2,378,697 |
| Dec 24, 2025 | 78.00 | 81.00 | 77.00 | 79.80 | 79.80 | 1.12% | 1,009,384 |
| Dec 23, 2025 | 80.65 | 81.43 | 77.54 | 78.92 | 78.92 | -4.36% | 2,272,854 |
| Dec 22, 2025 | 82.78 | 84.84 | 80.66 | 82.52 | 82.52 | -0.11% | 1,818,000 |
| Dec 19, 2025 | 83.12 | 84.39 | 80.22 | 82.61 | 82.61 | -0.25% | 2,554,873 |
| Dec 18, 2025 | 81.88 | 85.00 | 80.89 | 82.82 | 82.82 | 4.70% | 2,141,299 |
| Dec 17, 2025 | 83.64 | 85.20 | 78.37 | 79.10 | 79.10 | -2.78% | 2,754,417 |
| Dec 16, 2025 | 76.13 | 82.23 | 75.83 | 81.36 | 81.36 | 8.38% | 3,252,556 |
| Dec 15, 2025 | 79.00 | 80.34 | 75.01 | 75.07 | 75.07 | -3.57% | 1,833,647 |
| Dec 12, 2025 | 82.00 | 83.36 | 76.01 | 77.85 | 77.85 | -5.07% | 2,607,712 |
| Dec 11, 2025 | 78.00 | 84.52 | 77.50 | 82.01 | 82.01 | 4.64% | 4,180,977 |
| Dec 10, 2025 | 80.00 | 81.47 | 73.88 | 78.37 | 78.37 | -1.01% | 4,529,336 |
| Dec 9, 2025 | 76.92 | 79.48 | 76.05 | 79.17 | 79.17 | 2.59% | 1,600,137 |
| Dec 8, 2025 | 79.00 | 79.00 | 73.67 | 77.17 | 77.17 | -2.28% | 2,158,663 |
| Dec 5, 2025 | 76.10 | 80.68 | 75.71 | 78.97 | 78.97 | 2.83% | 2,825,036 |
| Dec 4, 2025 | 74.00 | 78.76 | 72.16 | 76.80 | 76.80 | 4.36% | 2,088,061 |
| Dec 3, 2025 | 72.00 | 74.02 | 70.39 | 73.59 | 73.59 | 1.98% | 1,537,196 |