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

Lemonade Inc (NY: LMND )

17.95 +0.29 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2021 127.00 129.29 118.33 125.79 2,821,800 +0.34(+0.27%)
Feb 25, 2021 129.00 136.79 121.10 125.45 2,951,223 -3.57(-2.77%)
Feb 24, 2021 132.07 135.47 125.10 129.02 2,069,448 -0.26(-0.20%)
Feb 23, 2021 127.51 133.63 113.55 129.28 4,374,870 -7.97(-5.81%)
Feb 22, 2021 147.07 147.07 135.26 137.25 3,261,895 -11.34(-7.63%)
Feb 19, 2021 147.74 153.20 146.50 148.59 1,778,100 +3.41(+2.35%)
Feb 18, 2021 148.82 149.85 141.13 145.18 2,166,046 -7.07(-4.64%)
Feb 17, 2021 155.99 158.75 146.77 152.25 2,165,417 -6.77(-4.26%)
Feb 16, 2021 165.73 171.56 154.61 159.02 2,918,723 -4.91(-3.00%)
Feb 12, 2021 161.50 168.44 161.31 163.93 2,307,100 +3.76(+2.35%)
Feb 11, 2021 156.15 162.88 152.13 160.17 2,799,909 +5.40(+3.49%)
Feb 10, 2021 158.69 165.75 147.11 154.77 3,686,144 -0.81(-0.52%)
Feb 09, 2021 141.90 157.49 141.90 155.58 4,129,772 +13.79(+9.73%)
Feb 08, 2021 146.00 149.26 140.41 141.79 2,600,119 -3.03(-2.09%)
Feb 05, 2021 148.90 149.99 142.61 144.82 2,105,700 -3.18(-2.15%)
Feb 04, 2021 151.00 154.27 146.85 148.00 1,859,413 -1.98(-1.32%)
Feb 03, 2021 145.49 151.26 141.13 149.98 2,220,233 +6.54(+4.56%)
Feb 02, 2021 152.71 152.71 142.41 143.44 3,630,664 -5.76(-3.86%)
Feb 01, 2021 148.00 154.46 145.29 149.20 2,831,464 +3.95(+2.72%)
Jan 29, 2021 151.53 156.88 140.22 145.25 2,741,800 -4.02(-2.69%)
Jan 28, 2021 159.99 164.72 147.17 149.27 2,915,578 -6.73(-4.31%)
Jan 27, 2021 145.75 182.90 145.31 156.00 7,776,080 +2.62(+1.71%)
Jan 26, 2021 151.21 157.24 146.15 153.38 3,541,896 +2.40(+1.59%)
Jan 25, 2021 159.59 170.50 148.02 150.98 6,625,508 -2.51(-1.64%)
Jan 22, 2021 145.10 155.76 144.50 153.49 2,891,600 +5.30(+3.58%)
Jan 21, 2021 150.00 152.48 145.51 148.19 2,773,286 +2.98(+2.05%)
Jan 20, 2021 146.83 153.88 143.87 145.21 4,130,904 +2.57(+1.80%)
Jan 19, 2021 150.31 150.80 138.80 142.64 6,542,853 -5.10(-3.45%)
Jan 15, 2021 153.59 158.19 143.14 147.74 9,373,600 -10.76(-6.79%)
Jan 14, 2021 171.50 173.48 156.49 158.50 15,203,345 -18.14(-10.27%)
Jan 13, 2021 179.04 187.00 175.50 176.64 4,555,774 +3.65(+2.11%)
Jan 12, 2021 170.00 188.30 166.00 172.99 8,206,247 -10.27(-5.60%)
Jan 11, 2021 154.95 184.00 154.10 183.26 7,515,070 +22.52(+14.01%)
Jan 08, 2021 148.18 168.59 142.00 160.74 7,505,000 +8.56(+5.62%)
Jan 07, 2021 123.01 152.99 122.69 152.18 6,773,733 +32.84(+27.52%)
Jan 06, 2021 118.00 123.72 113.61 119.34 2,211,823 -2.66(-2.18%)
Jan 05, 2021 114.69 124.17 114.50 122.00 2,561,468 +8.64(+7.62%)
Jan 04, 2021 126.05 126.34 111.06 113.36 3,707,792 -9.14(-7.46%)
Dec 31, 2020 122.50 122.50 122.50 4,733,928 -7.39(-5.69%)
Dec 30, 2020 118.30 131.21 118.30 129.89 4,733,928 +11.55(+9.76%)
Dec 29, 2020 110.53 120.80 110.50 118.34 6,790,350 +10.67(+9.91%)
Dec 28, 2020 119.00 120.45 106.01 107.67 6,525,732 -17.44(-13.94%)
Dec 24, 2020 129.50 131.61 122.55 125.11 2,812,700 -9.34(-6.95%)
Dec 23, 2020 122.64 137.30 122.30 134.45 5,507,334 +15.37(+12.91%)
Dec 22, 2020 115.00 119.50 110.74 119.08 3,425,195 +10.01(+9.18%)
Dec 21, 2020 104.00 111.09 100.25 109.07 2,846,299 +2.56(+2.40%)
Dec 18, 2020 107.15 108.98 99.76 106.51 2,792,500 +2.95(+2.85%)
Dec 17, 2020 96.66 105.27 94.42 103.56 3,565,543 +7.20(+7.47%)
Dec 16, 2020 91.88 96.39 89.64 96.36 2,109,724 +5.56(+6.12%)
Dec 15, 2020 92.23 93.18 86.32 90.80 2,842,145 -1.20(-1.30%)
Dec 14, 2020 97.42 98.09 90.10 92.00 2,743,885 +0.41(+0.45%)
Dec 11, 2020 100.75 101.25 87.57 91.59 5,590,400 -8.11(-8.13%)
Dec 10, 2020 85.23 111.68 85.01 99.70 7,686,694 +12.31(+14.09%)
Dec 09, 2020 92.01 93.75 84.10 87.39 2,924,149 -3.21(-3.54%)
Dec 08, 2020 97.31 97.65 89.35 90.60 3,841,014 -1.12(-1.22%)
Dec 07, 2020 90.03 99.99 88.02 91.72 7,516,447 +6.68(+7.86%)
Dec 04, 2020 82.50 85.95 78.03 85.04 5,463,900 +4.69(+5.84%)
Dec 03, 2020 66.99 83.17 65.92 80.35 9,327,245 +13.52(+20.23%)
Dec 02, 2020 65.39 67.11 62.31 66.83 1,057,330 +3.18(+5.00%)
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.