Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lemonade Inc (NY: LMND )

17.93 +0.55 (+3.16%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 24.00 25.47 23.39 25.45 2,203,816 +1.97(+8.39%)
Feb 25, 2022 23.39 24.06 22.55 23.48 2,300,976 -0.03(-0.13%)
Feb 24, 2022 18.18 23.57 18.12 23.51 6,867,214 +0.56(+2.44%)
Feb 23, 2022 24.93 25.04 22.91 22.95 3,700,409 -1.57(-6.40%)
Feb 22, 2022 25.43 26.66 24.43 24.52 2,302,299 -1.88(-7.12%)
Feb 18, 2022 26.40 0 -2.11(-7.40%)
Feb 17, 2022 30.58 31.11 28.45 28.51 1,525,914 -2.74(-8.77%)
Feb 16, 2022 31.36 32.20 30.80 31.25 1,179,797 -1.07(-3.31%)
Feb 15, 2022 29.72 32.35 29.72 32.32 1,318,968 +3.25(+11.18%)
Feb 14, 2022 28.20 30.03 28.11 29.07 1,287,741 +0.07(+0.24%)
Feb 11, 2022 29.50 30.62 28.60 29.00 1,853,068 -0.46(-1.56%)
Feb 10, 2022 29.55 32.18 29.30 29.46 2,218,273 -1.55(-5.00%)
Feb 09, 2022 29.00 31.10 28.05 31.01 2,397,608 +2.66(+9.38%)
Feb 08, 2022 28.54 29.41 27.82 28.35 1,992,172 -0.28(-0.98%)
Feb 07, 2022 29.00 30.47 28.42 28.63 1,503,987 -0.14(-0.49%)
Feb 04, 2022 28.83 29.64 27.92 28.77 1,840,624 -0.15(-0.52%)
Feb 03, 2022 29.98 28.71 28.92 2,263,588 -2.52(-8.02%)
Feb 02, 2022 34.28 34.28 30.92 31.44 2,249,459 -2.68(-7.85%)
Feb 01, 2022 32.98 34.50 30.52 34.12 2,678,194 +2.19(+6.86%)
Jan 31, 2022 29.01 32.21 31.93 2,425,508 +3.17(+11.02%)
Jan 28, 2022 27.60 29.52 26.74 28.76 2,368,484 +1.19(+4.32%)
Jan 27, 2022 29.00 29.99 27.39 27.57 3,669,423 -0.99(-3.47%)
Jan 26, 2022 30.58 32.18 27.62 28.56 4,281,112 -1.19(-4.00%)
Jan 25, 2022 29.28 30.33 27.72 29.75 2,414,652 -0.19(-0.63%)
Jan 24, 2022 27.90 30.02 25.83 29.94 4,993,471 +0.73(+2.50%)
Jan 21, 2022 31.20 31.93 29.01 29.21 2,684,914 -2.39(-7.56%)
Jan 20, 2022 32.23 34.54 31.40 31.60 2,827,602 +0.34(+1.09%)
Jan 19, 2022 33.01 33.91 31.16 31.26 2,161,880 -1.61(-4.90%)
Jan 18, 2022 34.64 35.14 32.75 32.87 1,878,300 -2.35(-6.67%)
Jan 14, 2022 35.22 0 -0.36(-1.01%)
Jan 13, 2022 38.40 38.41 35.41 35.58 1,780,892 -2.39(-6.29%)
Jan 12, 2022 39.10 39.65 36.88 37.97 2,016,255 -1.02(-2.62%)
Jan 11, 2022 36.00 40.08 35.28 38.99 2,367,285 +3.09(+8.61%)
Jan 10, 2022 36.63 36.90 34.07 35.90 2,488,879 -1.24(-3.34%)
Jan 07, 2022 35.41 40.46 35.40 37.14 3,647,767 +1.81(+5.12%)
Jan 06, 2022 36.60 37.51 34.26 35.33 2,601,544 -1.46(-3.97%)
Jan 05, 2022 39.01 40.23 36.61 36.79 1,792,886 -2.24(-5.74%)
Jan 04, 2022 42.50 42.90 38.02 39.03 2,305,405 -3.24(-7.67%)
Jan 03, 2022 43.43 44.50 41.72 42.27 1,397,426 +0.16(+0.38%)
Dec 31, 2021 42.58 44.95 42.01 42.11 1,972,484 -0.80(-1.86%)
Dec 30, 2021 39.53 44.63 39.33 42.91 2,494,876 +3.27(+8.25%)
Dec 29, 2021 40.50 40.85 39.20 39.64 2,052,714 -1.02(-2.51%)
Dec 28, 2021 42.50 42.64 40.46 40.66 1,965,018 -1.90(-4.46%)
Dec 27, 2021 45.15 45.15 42.10 42.56 2,127,088 -3.10(-6.79%)
Dec 23, 2021 45.42 45.92 43.90 45.66 1,302,937 +0.61(+1.35%)
Dec 22, 2021 45.64 46.76 43.76 45.05 1,412,735 -0.78(-1.70%)
Dec 21, 2021 44.97 47.00 44.90 45.83 1,199,950 +1.28(+2.87%)
Dec 20, 2021 44.75 45.90 43.38 44.55 2,077,844 -1.73(-3.74%)
Dec 17, 2021 42.67 47.12 41.56 46.28 2,570,961 +3.03(+7.01%)
Dec 16, 2021 45.00 45.99 41.81 43.25 1,877,757 -0.64(-1.46%)
Dec 15, 2021 41.30 44.58 40.60 43.89 2,191,693 +2.61(+6.32%)
Dec 14, 2021 42.07 42.64 40.38 41.28 2,066,813 -1.19(-2.80%)
Dec 13, 2021 42.51 44.57 40.87 42.47 1,784,924 -0.74(-1.71%)
Dec 10, 2021 47.00 48.25 42.60 43.21 1,924,525 -3.30(-7.10%)
Dec 09, 2021 49.61 50.25 45.60 46.51 1,523,177 -3.09(-6.23%)
Dec 08, 2021 48.48 50.00 46.31 49.60 1,260,613 +1.30(+2.69%)
Dec 07, 2021 46.60 48.55 45.84 48.30 1,723,299 +3.73(+8.37%)
Dec 06, 2021 43.32 45.95 40.84 44.57 2,079,223 +0.51(+1.16%)
Dec 03, 2021 47.24 47.92 43.03 44.06 2,189,805 -3.30(-6.97%)
Dec 02, 2021 45.09 48.46 44.28 47.36 2,324,005 +2.31(+5.13%)
Dec 01, 2021 50.14 50.30 44.99 45.05 2,178,870 -4.40(-8.90%)
Nov 30, 2021 51.30 52.80 48.19 49.45 1,534,833 -1.87(-3.64%)
Nov 29, 2021 52.47 53.36 49.88 51.32 1,292,276 -1.48(-2.80%)
Nov 26, 2021 50.38 53.05 50.15 52.80 1,092,092 +0.17(+0.32%)
Nov 24, 2021 48.46 52.99 47.84 52.63 2,519,842 +2.68(+5.37%)
Nov 23, 2021 51.55 51.58 48.05 49.95 2,541,450 -1.64(-3.18%)
Nov 22, 2021 52.80 53.23 49.43 51.59 2,365,842 -1.23(-2.33%)
Nov 19, 2021 53.00 55.97 52.82 52.82 2,080,208 -1.25(-2.31%)
Nov 18, 2021 57.50 54.06 53.28 54.07 3,260,780 -3.80(-6.57%)
Nov 17, 2021 61.74 61.75 57.76 57.87 2,322,356 -3.95(-6.39%)
Nov 16, 2021 61.85 62.63 60.90 61.82 1,073,893 -0.32(-0.51%)
Nov 15, 2021 64.18 64.25 61.72 62.14 1,431,904 -1.82(-2.85%)
Nov 12, 2021 66.20 67.14 62.52 63.96 1,573,401 -1.89(-2.87%)
Nov 11, 2021 63.64 67.38 63.55 65.85 1,993,565 +2.99(+4.76%)
Nov 10, 2021 61.84 62.86 2,312,012 -0.08(-0.13%)
Nov 09, 2021 65.41 65.92 61.00 62.94 5,519,587 -7.56(-10.72%)
Nov 08, 2021 68.56 71.40 68.56 70.50 1,898,590 +0.97(+1.40%)
Nov 05, 2021 71.06 72.00 67.58 69.53 1,531,453 -1.86(-2.61%)
Nov 04, 2021 72.22 74.35 69.50 71.39 1,858,311 -0.67(-0.93%)
Nov 03, 2021 72.00 79.54 71.10 72.06 5,247,568 +3.71(+5.43%)
Nov 02, 2021 65.47 68.58 64.47 68.35 1,852,826 +2.43(+3.69%)
Nov 01, 2021 62.52 66.45 63.39 65.92 1,300,376 +3.76(+6.05%)
Oct 29, 2021 63.00 64.12 61.71 62.16 657,080 -1.21(-1.91%)
Oct 28, 2021 61.09 63.45 60.78 63.37 944,914 +2.59(+4.26%)
Oct 27, 2021 62.33 63.73 60.75 60.78 1,348,593 -1.82(-2.91%)
Oct 26, 2021 65.87 62.44 62.60 1,016,246 -2.41(-3.71%)
Oct 25, 2021 63.17 65.52 62.86 65.01 923,573 +1.54(+2.43%)
Oct 22, 2021 66.92 66.92 62.85 63.47 1,255,255 -3.48(-5.20%)
Oct 21, 2021 65.36 67.33 65.31 66.95 726,257 +1.24(+1.89%)
Oct 20, 2021 65.67 67.30 65.00 65.71 882,098 -0.48(-0.73%)
Oct 19, 2021 66.93 67.38 64.11 66.19 1,819,822 -0.74(-1.11%)
Oct 18, 2021 64.97 66.94 64.64 66.93 902,272 +1.48(+2.26%)
Oct 15, 2021 68.60 68.95 65.28 65.45 1,260,927 -2.54(-3.74%)
Oct 14, 2021 67.40 69.64 67.00 67.99 1,425,031 +2.12(+3.22%)
Oct 13, 2021 64.14 66.13 63.67 65.87 717,989 +1.75(+2.73%)
Oct 12, 2021 63.30 65.18 63.20 64.12 651,281 +1.22(+1.94%)
Oct 11, 2021 63.90 65.57 62.88 62.90 1,009,149 -0.62(-0.98%)
Oct 08, 2021 64.63 64.75 62.64 63.52 1,230,029 -1.95(-2.98%)
Oct 07, 2021 64.91 67.38 64.45 65.47 1,531,919 +1.41(+2.20%)
Oct 06, 2021 62.42 64.72 61.79 64.06 1,048,512 +1.12(+1.78%)
Oct 05, 2021 62.90 65.08 62.24 62.94 1,219,027 +1.07(+1.73%)
Oct 04, 2021 64.17 64.31 61.05 61.87 1,351,038 -2.84(-4.39%)
Oct 01, 2021 67.38 67.49 63.71 64.71 1,640,577 -2.30(-3.43%)
Sep 30, 2021 66.50 67.55 65.06 67.01 1,136,432 +1.34(+2.04%)
Sep 29, 2021 67.98 68.43 64.87 65.67 1,139,706 -1.54(-2.29%)
Sep 28, 2021 70.34 71.28 67.02 67.21 1,724,334 -4.66(-6.48%)
Sep 27, 2021 69.90 72.65 68.67 71.87 996,127 +2.15(+3.08%)
Sep 24, 2021 71.02 71.23 68.94 69.72 1,142,235 -1.53(-2.15%)
Sep 23, 2021 72.11 72.77 71.10 71.25 811,905 -0.46(-0.64%)
Sep 22, 2021 71.03 72.93 70.94 71.71 790,043 +1.55(+2.21%)
Sep 21, 2021 69.80 71.14 68.90 70.16 1,093,400 +1.23(+1.78%)
Sep 20, 2021 69.44 71.50 67.76 68.93 1,739,972 -4.31(-5.88%)
Sep 17, 2021 72.92 74.00 72.09 73.24 2,244,132 +0.96(+1.33%)
Sep 16, 2021 72.48 74.14 71.35 72.28 859,867 -0.44(-0.61%)
Sep 15, 2021 71.14 73.08 69.98 72.72 1,078,404 +1.81(+2.55%)
Sep 14, 2021 72.98 74.60 70.00 70.91 1,333,023 -1.86(-2.56%)
Sep 13, 2021 75.07 75.08 72.21 72.77 1,192,041 -1.95(-2.61%)
Sep 10, 2021 76.50 77.54 74.28 74.72 840,168 -1.55(-2.03%)
Sep 09, 2021 74.09 77.81 74.08 76.27 1,188,768 +1.32(+1.76%)
Sep 08, 2021 76.62 77.45 73.91 74.95 920,521 -1.91(-2.49%)
Sep 07, 2021 77.44 79.12 76.62 76.86 881,513 -0.46(-0.59%)
Sep 03, 2021 78.99 79.25 76.33 77.32 976,065 -1.98(-2.50%)
Sep 02, 2021 79.76 81.68 78.20 79.30 1,112,988 +0.45(+0.57%)
Sep 01, 2021 76.18 81.10 76.02 78.85 1,408,533 +3.31(+4.38%)
Aug 31, 2021 75.85 76.15 73.90 75.54 743,939 +0.07(+0.09%)
Aug 30, 2021 76.99 77.02 74.45 75.47 1,041,775 -0.61(-0.80%)
Aug 27, 2021 72.24 76.14 71.66 76.08 1,117,271 +3.55(+4.89%)
Aug 26, 2021 74.41 75.68 72.20 72.53 950,488 -1.52(-2.05%)
Aug 25, 2021 75.61 76.78 73.82 74.05 908,292 -1.91(-2.51%)
Aug 24, 2021 74.37 77.09 73.44 75.96 1,594,315 +2.84(+3.88%)
Aug 23, 2021 69.71 73.45 69.69 73.12 1,626,617 +4.18(+6.06%)
Aug 20, 2021 68.22 69.79 67.46 68.94 836,216 +1.39(+2.06%)
Aug 19, 2021 68.50 70.38 67.01 67.55 1,239,247 -1.99(-2.86%)
Aug 18, 2021 69.44 71.61 67.65 69.54 1,535,915 +1.15(+1.68%)
Aug 17, 2021 69.99 70.48 66.48 68.39 3,230,457 -3.48(-4.84%)
Aug 16, 2021 73.73 74.06 70.51 71.87 1,736,224 -1.68(-2.28%)
Aug 13, 2021 76.08 76.49 73.14 73.55 2,155,449 -2.29(-3.02%)
Aug 12, 2021 81.00 81.19 75.75 75.84 2,318,322 -5.89(-7.21%)
Aug 11, 2021 82.86 83.49 79.27 81.73 1,222,759 -1.30(-1.57%)
Aug 10, 2021 84.25 86.00 80.73 83.03 1,260,698 -2.32(-2.72%)
Aug 09, 2021 80.95 87.97 80.12 85.35 2,263,096 +4.45(+5.50%)
Aug 06, 2021 81.01 83.22 79.31 80.90 2,053,737 +1.26(+1.58%)
Aug 05, 2021 82.75 82.76 77.81 79.64 4,345,120 -10.24(-11.39%)
Aug 04, 2021 86.06 91.30 86.00 89.88 1,765,015 +2.95(+3.39%)
Aug 03, 2021 88.98 88.98 84.53 86.93 1,018,339 -2.05(-2.30%)
Aug 02, 2021 88.01 91.35 87.26 88.98 920,528 +1.92(+2.21%)
Jul 30, 2021 87.69 89.44 85.81 87.06 598,191 -1.19(-1.35%)
Jul 29, 2021 90.86 91.59 87.57 88.25 733,679 -2.45(-2.70%)
Jul 28, 2021 88.00 92.00 86.17 90.70 1,005,375 +3.31(+3.79%)
Jul 27, 2021 88.28 88.28 83.91 87.39 783,847 -0.46(-0.52%)
Jul 26, 2021 85.34 89.32 85.09 87.85 920,484 +2.02(+2.35%)
Jul 23, 2021 89.79 90.00 85.57 85.83 1,032,939 -2.87(-3.24%)
Jul 22, 2021 92.44 92.45 88.13 88.70 957,160 -3.50(-3.80%)
Jul 21, 2021 87.00 93.69 86.86 92.20 1,750,510 +5.61(+6.48%)
Jul 20, 2021 85.55 88.26 83.08 86.59 1,118,559 +2.35(+2.79%)
Jul 19, 2021 81.16 85.35 80.76 84.24 1,190,356 -0.01(-0.01%)
Jul 16, 2021 87.56 88.20 83.49 84.25 1,620,464 -2.63(-3.03%)
Jul 15, 2021 87.23 90.88 84.42 86.88 1,496,444 -0.41(-0.47%)
Jul 14, 2021 91.70 92.60 86.82 87.29 1,410,574 -4.47(-4.87%)
Jul 13, 2021 95.01 95.50 90.90 91.76 1,473,329 -4.56(-4.73%)
Jul 12, 2021 97.21 98.98 94.70 96.32 748,557 -0.83(-0.85%)
Jul 09, 2021 96.50 98.42 94.20 97.15 774,075 +1.20(+1.25%)
Jul 08, 2021 94.52 97.58 92.47 95.95 1,351,647 -1.07(-1.10%)
Jul 07, 2021 106.11 106.25 96.74 97.02 1,547,027 -7.99(-7.61%)
Jul 06, 2021 107.26 107.36 103.05 105.01 1,200,383 -2.64(-2.45%)
Jul 02, 2021 112.41 114.80 107.25 107.65 1,150,452 -5.10(-4.52%)
Jul 01, 2021 110.21 115.85 108.50 112.75 1,662,282 +3.34(+3.05%)
Jun 30, 2021 111.03 111.92 107.33 109.41 1,001,296 -2.45(-2.19%)
Jun 29, 2021 111.21 113.71 109.39 111.86 917,009 +1.01(+0.91%)
Jun 28, 2021 110.86 113.16 109.74 110.85 1,128,453 -1.05(-0.94%)
Jun 25, 2021 111.29 111.90 107.55 111.90 2,194,400 +2.41(+2.20%)
Jun 24, 2021 108.55 112.71 107.35 109.49 1,803,427 +1.74(+1.61%)
Jun 23, 2021 101.90 109.08 101.72 107.75 1,995,264 +5.86(+5.75%)
Jun 22, 2021 103.08 104.10 100.54 101.89 797,064 -0.92(-0.89%)
Jun 21, 2021 102.11 104.50 98.25 102.81 1,284,691 -1.02(-0.98%)
Jun 18, 2021 99.20 104.26 98.62 103.83 1,619,891 +4.64(+4.68%)
Jun 17, 2021 94.60 101.32 94.13 99.19 1,634,973 +3.59(+3.76%)
Jun 16, 2021 96.50 99.57 92.36 95.60 1,744,949 -0.78(-0.81%)
Jun 15, 2021 103.50 104.00 94.36 96.38 2,107,204 -7.40(-7.13%)
Jun 14, 2021 106.50 107.33 103.31 103.78 1,003,062 -2.39(-2.25%)
Jun 11, 2021 102.76 106.98 102.52 106.17 1,742,050 +4.81(+4.75%)
Jun 10, 2021 104.53 105.18 99.82 101.36 1,949,968 -3.79(-3.60%)
Jun 09, 2021 102.01 107.89 100.75 105.15 2,374,051 +1.52(+1.47%)
Jun 08, 2021 99.85 109.01 99.68 103.63 2,652,487 +4.62(+4.67%)
Jun 07, 2021 96.50 99.52 93.21 99.01 1,089,411 +3.16(+3.30%)
Jun 04, 2021 96.22 98.65 94.83 95.85 1,218,607 -1.03(-1.06%)
Jun 03, 2021 96.01 102.28 94.29 96.88 2,989,703 -2.15(-2.17%)
Jun 02, 2021 90.56 99.29 90.00 99.03 4,071,167 +7.31(+7.97%)
Jun 01, 2021 91.02 91.79 86.58 91.72 1,738,418 +1.25(+1.38%)
May 28, 2021 86.76 92.75 86.70 90.47 2,569,472 +4.47(+5.20%)
May 27, 2021 83.41 86.49 81.72 86.00 1,628,819 +1.80(+2.14%)
May 26, 2021 76.56 85.21 76.43 84.20 2,155,459 +8.14(+10.70%)
May 25, 2021 81.00 81.37 75.69 76.06 2,087,402 -4.78(-5.91%)
May 24, 2021 78.60 82.31 77.51 80.84 1,450,743 +2.44(+3.11%)
May 21, 2021 78.42 80.14 76.53 78.40 1,486,396 +0.87(+1.12%)
May 20, 2021 75.00 78.36 74.72 77.53 1,595,232 +3.61(+4.88%)
May 19, 2021 69.85 74.80 69.33 73.92 1,428,695 +0.05(+0.07%)
May 18, 2021 73.20 74.88 71.26 73.87 1,748,171 +1.39(+1.92%)
May 17, 2021 68.75 73.06 68.01 72.48 2,103,882 +3.03(+4.36%)
May 14, 2021 65.96 69.87 64.13 69.45 4,881,759 +4.73(+7.31%)
May 13, 2021 60.12 67.30 58.83 64.72 9,252,320 +4.55(+7.56%)
May 12, 2021 67.95 68.35 60.07 60.17 12,289,981 -13.68(-18.52%)
May 11, 2021 65.54 74.82 65.13 73.85 3,823,931 +2.79(+3.93%)
May 10, 2021 77.36 77.59 71.05 71.06 3,389,167 -8.05(-10.18%)
May 07, 2021 77.97 81.01 77.03 79.11 1,578,232 +2.98(+3.91%)
May 06, 2021 80.49 80.49 73.20 76.13 3,162,423 -4.95(-6.11%)
May 05, 2021 83.49 84.73 80.05 81.08 1,443,849 -2.59(-3.10%)
May 04, 2021 85.05 85.35 80.05 83.67 2,152,008 -2.53(-2.94%)
May 03, 2021 90.91 90.91 85.75 86.20 1,250,497 -4.20(-4.65%)
Apr 30, 2021 90.98 93.64 90.03 90.40 721,500 -2.11(-2.28%)
Apr 29, 2021 95.61 97.09 90.71 92.51 1,102,770 -2.09(-2.21%)
Apr 28, 2021 95.04 96.72 94.09 94.60 1,017,213 -2.57(-2.64%)
Apr 27, 2021 97.56 100.57 95.95 97.17 1,483,068 -0.39(-0.40%)
Apr 26, 2021 94.94 100.36 94.55 97.56 1,815,889 +3.64(+3.88%)
Apr 23, 2021 92.05 95.53 91.09 93.92 1,953,500 +3.38(+3.73%)
Apr 22, 2021 90.65 93.74 87.25 90.54 2,270,583 +0.79(+0.88%)
Apr 21, 2021 80.77 90.10 78.80 89.75 2,814,612 +8.77(+10.83%)
Apr 20, 2021 83.57 85.25 78.77 80.98 2,859,819 -3.09(-3.68%)
Apr 19, 2021 87.36 88.37 83.31 84.07 1,354,839 -3.78(-4.30%)
Apr 16, 2021 88.23 88.50 86.05 87.85 1,299,500 -0.40(-0.45%)
Apr 15, 2021 89.84 91.98 86.64 88.25 1,580,531 -0.35(-0.40%)
Apr 14, 2021 90.77 93.20 88.15 88.60 1,519,108 -0.80(-0.89%)
Apr 13, 2021 90.47 90.77 87.73 89.40 1,491,326 -0.38(-0.42%)
Apr 12, 2021 92.50 92.53 88.36 89.78 1,549,224 -2.91(-3.14%)
Apr 09, 2021 94.66 94.90 91.30 92.69 1,299,100 -2.31(-2.43%)
Apr 08, 2021 91.60 96.52 91.10 95.00 1,834,728 +3.34(+3.64%)
Apr 07, 2021 95.00 96.21 90.94 91.66 1,162,173 -3.54(-3.72%)
Apr 06, 2021 92.50 98.91 92.41 95.20 1,741,537 +3.15(+3.42%)
Apr 05, 2021 96.80 97.05 90.06 92.05 1,591,646 -3.53(-3.69%)
Apr 01, 2021 96.00 98.45 93.34 95.58 1,565,300 +2.45(+2.63%)
Mar 31, 2021 91.34 94.33 89.94 93.13 1,998,134 +3.27(+3.64%)
Mar 30, 2021 82.50 90.35 80.31 89.86 2,711,616 +6.25(+7.48%)
Mar 29, 2021 86.28 88.31 81.90 83.61 2,450,104 -3.77(-4.31%)
Mar 26, 2021 89.23 91.98 82.87 87.38 2,625,600 -1.61(-1.81%)
Mar 25, 2021 86.49 92.30 84.70 88.99 2,910,680 -0.29(-0.32%)
Mar 24, 2021 96.31 97.79 88.11 89.28 2,402,081 -6.60(-6.88%)
Mar 23, 2021 98.00 99.46 94.38 95.88 1,546,579 -2.72(-2.76%)
Mar 22, 2021 99.71 101.93 96.08 98.60 2,332,483 -1.10(-1.10%)
Mar 19, 2021 98.75 100.22 94.22 99.70 3,740,800 +3.45(+3.58%)
Mar 18, 2021 101.99 102.88 95.48 96.25 3,434,731 -8.52(-8.13%)
Mar 17, 2021 101.86 105.80 97.60 104.77 3,012,875 -2.56(-2.39%)
Mar 16, 2021 110.00 113.17 105.06 107.33 2,633,290 -2.65(-2.41%)
Mar 15, 2021 106.21 111.75 104.25 109.98 3,078,929 +5.44(+5.20%)
Mar 12, 2021 105.00 105.00 98.41 104.54 3,462,100 -1.34(-1.27%)
Mar 11, 2021 95.10 109.74 94.00 105.88 6,306,987 +11.81(+12.55%)
Mar 10, 2021 94.90 100.70 91.50 94.07 2,883,515 +0.55(+0.59%)
Mar 09, 2021 87.56 95.87 86.90 93.52 3,718,521 +6.77(+7.80%)
Mar 08, 2021 92.53 95.11 86.20 86.75 3,271,955 -6.15(-6.62%)
Mar 05, 2021 96.20 96.50 80.02 92.90 6,073,200 -2.90(-3.03%)
Mar 04, 2021 102.66 108.06 91.74 95.80 5,460,646 -7.27(-7.05%)
Mar 03, 2021 113.02 113.28 102.00 103.07 4,545,368 -7.38(-6.68%)
Mar 02, 2021 119.70 119.73 110.00 110.45 7,623,660 -21.98(-16.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.