NYSE - Nasdaq Real Time Price USD

Lemonade, Inc. (LMND)

Compare
50.42
+3.84
+(8.24%)
As of 3:55 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 46.36 52.18 45.00 50.42 50.42 9,125,817
Nov 20, 2024 42.88 48.15 42.48 46.58 46.58 9,349,300
Nov 19, 2024 34.19 40.49 34.04 40.14 40.14 6,075,100
Nov 18, 2024 32.71 34.85 32.51 34.31 34.31 2,774,600
Nov 15, 2024 31.97 35.17 31.70 33.30 33.30 2,765,800
Nov 14, 2024 33.00 34.12 31.41 31.71 31.71 1,572,400
Nov 13, 2024 32.91 33.62 31.97 31.99 31.99 1,622,700
Nov 12, 2024 33.12 34.05 32.18 32.27 32.27 2,473,300
Nov 11, 2024 29.50 34.95 29.35 34.24 34.24 5,757,300
Nov 8, 2024 27.37 28.99 27.01 28.44 28.44 2,233,400
Nov 7, 2024 28.14 28.70 26.89 27.33 27.33 3,159,300
Nov 6, 2024 26.29 29.41 26.29 29.29 29.29 3,267,500
Nov 5, 2024 23.63 25.10 23.50 25.05 25.05 2,021,900
Nov 4, 2024 24.04 25.17 23.55 23.57 23.57 2,119,100
Nov 1, 2024 24.29 25.98 24.02 24.15 24.15 3,895,800
Oct 31, 2024 20.88 25.40 20.42 23.77 23.77 9,628,500
Oct 30, 2024 18.06 19.13 17.91 18.75 18.75 2,318,700
Oct 29, 2024 18.64 18.64 18.02 18.07 18.07 818,100
Oct 28, 2024 18.70 19.11 18.53 18.64 18.64 995,100
Oct 25, 2024 19.00 19.15 18.41 18.43 18.43 875,800
Oct 24, 2024 18.79 19.19 18.43 18.95 18.95 829,700
Oct 23, 2024 18.64 18.75 18.03 18.61 18.61 849,100
Oct 22, 2024 18.31 18.75 18.01 18.64 18.64 725,700
Oct 21, 2024 18.50 18.83 18.38 18.59 18.59 733,000
Oct 18, 2024 19.07 19.43 18.56 18.59 18.59 1,062,000
Oct 17, 2024 19.39 19.39 18.58 19.02 19.02 1,010,700
Oct 16, 2024 18.80 19.54 18.71 19.19 19.19 1,574,200
Oct 15, 2024 17.66 18.96 17.59 18.71 18.71 1,878,000
Oct 14, 2024 17.49 17.65 17.16 17.54 17.54 1,080,800
Oct 11, 2024 16.92 17.46 16.87 17.39 17.39 1,493,400
Oct 10, 2024 16.19 17.15 16.08 16.92 16.92 1,695,100
Oct 9, 2024 15.53 16.39 15.27 16.35 16.35 1,302,200
Oct 8, 2024 15.72 15.98 15.67 15.73 15.73 917,300
Oct 7, 2024 16.22 16.41 15.41 15.65 15.65 2,656,400
Oct 4, 2024 16.62 16.89 16.10 16.69 16.69 906,100
Oct 3, 2024 16.17 16.51 16.04 16.50 16.50 696,800
Oct 2, 2024 16.00 16.53 15.88 16.32 16.32 1,319,400
Oct 1, 2024 16.47 16.50 16.04 16.15 16.15 1,142,900
Sep 30, 2024 16.87 17.16 16.44 16.49 16.49 1,221,100
Sep 27, 2024 17.21 17.45 16.87 16.95 16.95 953,600
Sep 26, 2024 17.36 17.41 16.97 17.05 17.05 1,039,900
Sep 25, 2024 17.16 17.50 17.03 17.17 17.17 928,500
Sep 24, 2024 17.50 17.51 16.72 17.23 17.23 1,452,800
Sep 23, 2024 18.30 18.33 17.15 17.46 17.46 1,664,400
Sep 20, 2024 18.39 18.85 18.18 18.34 18.34 2,407,400
Sep 19, 2024 18.84 18.88 18.33 18.42 18.42 1,176,400
Sep 18, 2024 18.27 18.93 17.97 18.22 18.22 958,000
Sep 17, 2024 18.46 18.75 18.18 18.18 18.18 565,900
Sep 16, 2024 18.10 18.44 17.99 18.29 18.29 700,500
Sep 13, 2024 18.18 18.49 17.97 18.24 18.24 733,800
Sep 12, 2024 17.35 18.19 17.29 18.02 18.02 897,800
Sep 11, 2024 17.65 17.72 17.27 17.35 17.35 1,095,200
Sep 10, 2024 18.24 18.41 17.58 17.95 17.95 788,100
Sep 9, 2024 18.50 18.51 17.82 18.14 18.14 905,000
Sep 6, 2024 19.01 19.20 18.20 18.40 18.40 879,600
Sep 5, 2024 18.92 19.30 18.43 18.89 18.89 886,500
Sep 4, 2024 18.21 19.42 18.06 18.77 18.77 1,019,600
Sep 3, 2024 18.42 18.81 18.15 18.33 18.33 982,300
Aug 30, 2024 18.70 19.06 18.23 18.53 18.53 698,200
Aug 29, 2024 17.87 19.30 17.73 18.57 18.57 1,733,400
Aug 28, 2024 18.03 18.03 17.28 17.67 17.67 1,507,300
Aug 27, 2024 18.40 18.49 17.91 18.16 18.16 935,100
Aug 26, 2024 18.78 19.17 18.35 18.58 18.58 1,178,800
Aug 23, 2024 17.38 18.69 17.38 18.67 18.67 1,413,400
Aug 22, 2024 17.38 17.82 17.19 17.34 17.34 902,300
Aug 21, 2024 17.65 17.77 17.19 17.30 17.30 858,900
Aug 20, 2024 17.65 17.75 16.81 17.50 17.50 1,012,000
Aug 19, 2024 16.98 17.77 16.86 17.70 17.70 1,167,300
Aug 16, 2024 16.51 16.95 16.35 16.92 16.92 1,023,700
Aug 15, 2024 16.17 16.62 16.04 16.47 16.47 1,036,500
Aug 14, 2024 15.80 16.32 15.69 15.83 15.83 1,067,900
Aug 13, 2024 15.21 15.78 15.13 15.62 15.62 1,099,000
Aug 12, 2024 15.44 15.52 14.90 15.02 15.02 1,322,700
Aug 9, 2024 15.61 15.87 15.22 15.28 15.28 1,386,500
Aug 8, 2024 15.50 15.74 15.34 15.53 15.53 1,636,300
Aug 7, 2024 15.68 16.10 15.28 15.34 15.34 1,330,900
Aug 6, 2024 16.65 16.65 15.41 15.53 15.53 2,174,800
Aug 5, 2024 15.27 16.63 15.06 16.62 16.62 2,076,100
Aug 2, 2024 16.50 17.13 16.37 16.64 16.64 1,882,100
Aug 1, 2024 17.90 18.26 17.25 17.30 17.30 2,522,000
Jul 31, 2024 20.20 20.27 17.98 18.03 18.03 6,248,300
Jul 30, 2024 23.11 23.45 22.25 22.63 22.63 2,325,700
Jul 29, 2024 23.40 23.62 22.71 22.94 22.94 1,547,000
Jul 26, 2024 23.33 23.69 22.62 23.42 23.42 1,234,100
Jul 25, 2024 21.51 23.70 21.35 22.70 22.70 1,594,100
Jul 24, 2024 22.41 22.72 21.68 21.74 21.74 1,392,400
Jul 23, 2024 22.47 23.33 22.27 22.71 22.71 1,039,900
Jul 22, 2024 22.50 22.63 21.24 22.52 22.52 1,562,200
Jul 19, 2024 22.60 22.97 21.80 22.09 22.09 1,682,900
Jul 18, 2024 23.00 24.55 22.39 22.71 22.71 2,971,400
Jul 17, 2024 22.07 23.72 21.90 23.07 23.07 3,012,000
Jul 16, 2024 21.00 22.56 20.72 22.54 22.54 2,990,700
Jul 15, 2024 19.82 20.84 19.44 20.64 20.64 2,073,300
Jul 12, 2024 18.85 20.08 18.80 19.59 19.59 2,179,100
Jul 11, 2024 18.99 19.11 18.12 18.61 18.61 1,382,700
Jul 10, 2024 18.20 18.40 17.68 18.39 18.39 1,502,100
Jul 9, 2024 16.70 18.54 16.62 18.19 18.19 3,180,000
Jul 8, 2024 16.36 16.92 16.30 16.78 16.78 1,675,000
Jul 5, 2024 16.20 16.44 15.97 16.34 16.34 811,600
Jul 3, 2024 16.10 16.39 16.03 16.20 16.20 476,000
Jul 2, 2024 16.34 16.41 15.95 16.07 16.07 870,400
Jul 1, 2024 16.52 16.68 16.16 16.46 16.46 931,500
Jun 28, 2024 16.51 16.60 16.17 16.50 16.50 2,964,000
Jun 27, 2024 16.42 16.73 16.23 16.46 16.46 1,036,700
Jun 26, 2024 16.15 16.58 16.05 16.49 16.49 862,400
Jun 25, 2024 15.83 16.20 15.65 16.20 16.20 859,500
Jun 24, 2024 16.07 16.37 15.66 15.90 15.90 1,170,300
Jun 21, 2024 16.14 16.16 15.60 16.10 16.10 1,597,200
Jun 20, 2024 16.19 16.43 15.94 16.19 16.19 1,442,900
Jun 18, 2024 15.51 16.28 15.15 16.20 16.20 2,730,700
Jun 17, 2024 14.22 15.01 14.03 14.89 14.89 1,596,000
Jun 14, 2024 15.21 15.39 14.30 14.38 14.38 2,332,200
Jun 13, 2024 15.88 15.88 15.35 15.43 15.43 1,147,400
Jun 12, 2024 16.60 16.97 15.77 15.80 15.80 1,896,600
Jun 11, 2024 15.80 15.96 15.53 15.91 15.91 645,700
Jun 10, 2024 15.93 16.05 15.66 15.81 15.81 846,500
Jun 7, 2024 16.24 16.50 16.01 16.04 16.04 1,057,100
Jun 6, 2024 16.20 16.65 16.02 16.65 16.65 950,000
Jun 5, 2024 16.22 16.42 16.13 16.25 16.25 853,400
Jun 4, 2024 16.00 16.27 15.87 16.16 16.16 950,900
Jun 3, 2024 16.90 17.05 16.02 16.16 16.16 1,362,300
May 31, 2024 16.77 16.94 16.25 16.51 16.51 848,300
May 30, 2024 16.58 16.93 16.35 16.55 16.55 853,500
May 29, 2024 16.14 16.80 16.11 16.58 16.58 749,800
May 28, 2024 16.52 16.68 16.18 16.45 16.45 732,200
May 24, 2024 16.10 16.43 16.08 16.31 16.31 733,800
May 23, 2024 16.71 16.72 15.87 16.08 16.08 1,599,300
May 22, 2024 16.94 17.28 16.60 16.64 16.64 1,144,000
May 21, 2024 17.43 17.66 16.90 17.03 17.03 1,315,300
May 20, 2024 18.00 18.12 17.38 17.51 17.51 1,053,600
May 17, 2024 17.75 18.08 17.41 17.97 17.97 1,317,400
May 16, 2024 18.37 18.58 17.70 17.70 17.70 895,100
May 15, 2024 19.31 19.43 17.80 18.36 18.36 1,564,500
May 14, 2024 19.41 20.19 18.63 18.92 18.92 2,896,500
May 13, 2024 16.83 20.10 16.83 18.63 18.63 5,260,900
May 10, 2024 17.14 17.16 16.58 16.58 16.58 1,130,200
May 9, 2024 16.62 17.04 16.55 16.99 16.99 1,014,100
May 8, 2024 17.01 17.18 16.69 16.70 16.70 1,519,600
May 7, 2024 17.77 17.99 17.44 17.48 17.48 1,120,100
May 6, 2024 17.56 18.30 17.56 17.93 17.93 1,498,000
May 3, 2024 18.20 18.47 16.95 17.38 17.38 1,723,800
May 2, 2024 17.85 17.88 16.83 17.74 17.74 1,663,200
May 1, 2024 18.27 18.43 16.56 17.34 17.34 3,628,100
Apr 30, 2024 17.73 18.00 16.91 17.23 17.23 2,507,500
Apr 29, 2024 18.20 18.59 17.55 17.89 17.89 1,517,400
Apr 26, 2024 17.75 18.05 17.57 17.95 17.95 1,149,200
Apr 25, 2024 16.87 17.74 16.76 17.66 17.66 1,125,100
Apr 24, 2024 17.41 17.76 17.35 17.41 17.41 1,029,300
Apr 23, 2024 16.14 17.52 16.14 17.49 17.49 1,911,200
Apr 22, 2024 15.87 16.17 15.51 16.16 16.16 1,097,700
Apr 19, 2024 15.58 16.19 15.51 15.86 15.86 1,413,500
Apr 18, 2024 15.74 16.75 15.53 15.73 15.73 1,372,900
Apr 17, 2024 16.20 16.40 15.63 15.74 15.74 1,072,100
Apr 16, 2024 16.10 16.39 15.85 16.05 16.05 935,800
Apr 15, 2024 16.60 16.75 16.07 16.35 16.35 1,907,200
Apr 12, 2024 16.75 17.05 16.46 16.78 16.78 1,258,600
Apr 11, 2024 16.59 17.04 16.14 16.86 16.86 1,890,700
Apr 10, 2024 16.02 16.56 15.81 16.51 16.51 2,054,500
Apr 9, 2024 17.17 17.74 16.89 16.91 16.91 1,007,600
Apr 8, 2024 16.95 17.16 16.68 17.02 17.02 694,800
Apr 5, 2024 16.04 16.91 15.95 16.73 16.73 1,179,300
Apr 4, 2024 16.97 17.32 16.16 16.18 16.18 1,536,500
Apr 3, 2024 16.02 16.80 15.87 16.68 16.68 1,039,200
Apr 2, 2024 16.03 16.21 15.72 16.15 16.15 1,650,400
Apr 1, 2024 16.54 16.63 15.90 16.56 16.56 1,155,000
Mar 28, 2024 16.27 16.77 16.27 16.41 16.41 931,300
Mar 27, 2024 16.49 16.57 16.15 16.29 16.29 924,400
Mar 26, 2024 16.77 16.88 16.17 16.24 16.24 985,400
Mar 25, 2024 16.12 16.70 16.12 16.49 16.49 879,100
Mar 22, 2024 16.35 16.61 16.11 16.13 16.13 848,000
Mar 21, 2024 16.87 17.10 16.35 16.36 16.36 1,071,000
Mar 20, 2024 15.83 16.84 15.64 16.75 16.75 1,393,400
Mar 19, 2024 15.80 15.96 15.34 15.69 15.69 1,358,900
Mar 18, 2024 16.25 16.39 15.82 16.04 16.04 1,572,700
Mar 15, 2024 16.10 16.43 16.02 16.24 16.24 1,246,100
Mar 14, 2024 17.20 17.25 16.16 16.33 16.33 1,648,900
Mar 13, 2024 16.80 17.72 16.77 17.23 17.23 1,420,900
Mar 12, 2024 17.49 17.64 16.58 16.87 16.87 1,636,300
Mar 11, 2024 17.70 18.48 17.17 17.39 17.39 3,399,800
Mar 8, 2024 16.89 17.78 16.70 17.77 17.77 2,996,500
Mar 7, 2024 16.59 17.17 16.19 16.74 16.74 1,629,700
Mar 6, 2024 16.71 16.92 16.08 16.09 16.09 1,671,500
Mar 5, 2024 16.95 17.45 16.02 16.34 16.34 2,360,600
Mar 4, 2024 17.02 17.33 16.26 17.25 17.25 2,083,000
Mar 1, 2024 16.30 17.21 15.91 16.92 16.92 2,839,700
Feb 29, 2024 16.04 16.78 15.61 16.24 16.24 4,764,600
Feb 28, 2024 16.56 17.40 15.50 15.70 15.70 13,123,400
Feb 27, 2024 20.16 21.94 20.00 21.72 21.72 7,394,300
Feb 26, 2024 17.91 20.19 17.80 20.03 20.03 4,050,300
Feb 23, 2024 17.69 18.45 17.14 17.90 17.90 2,545,000
Feb 22, 2024 17.33 18.04 17.21 17.69 17.69 1,540,700
Feb 21, 2024 17.61 17.61 16.80 17.04 17.04 1,230,300
Feb 20, 2024 17.23 17.91 17.07 17.90 17.90 1,355,800
Feb 16, 2024 17.50 17.89 17.27 17.67 17.67 1,120,000
Feb 15, 2024 17.39 18.12 17.17 18.01 18.01 1,560,200
Feb 14, 2024 16.35 17.27 16.23 17.18 17.18 1,539,900
Feb 13, 2024 16.11 16.39 15.76 16.02 16.02 1,521,300
Feb 12, 2024 16.60 17.29 16.57 16.96 16.96 1,177,100
Feb 9, 2024 16.24 16.58 15.98 16.56 16.56 1,136,800
Feb 8, 2024 15.64 16.29 15.64 16.06 16.06 1,107,300
Feb 7, 2024 15.88 16.00 15.48 15.67 15.67 828,000
Feb 6, 2024 15.35 16.07 15.20 15.85 15.85 1,030,100
Feb 5, 2024 15.80 15.80 15.05 15.31 15.31 1,379,000
Feb 2, 2024 15.94 16.27 15.62 16.05 16.05 955,000
Feb 1, 2024 16.05 16.39 15.60 16.18 16.18 1,464,600
Jan 31, 2024 16.30 16.95 15.81 15.82 15.82 1,439,300
Jan 30, 2024 17.07 17.35 16.53 16.71 16.71 1,428,700
Jan 29, 2024 16.63 17.50 16.46 17.50 17.50 1,284,900
Jan 26, 2024 16.79 17.13 16.53 16.54 16.54 834,000
Jan 25, 2024 17.08 17.35 16.45 16.66 16.66 1,056,100
Jan 24, 2024 17.71 17.76 16.75 16.84 16.84 1,017,800
Jan 23, 2024 17.65 17.83 16.82 17.18 17.18 1,186,800
Jan 22, 2024 16.79 17.86 16.64 17.21 17.21 1,955,700
Jan 19, 2024 16.26 16.46 15.69 16.45 16.45 1,109,400
Jan 18, 2024 16.66 16.85 15.60 16.00 16.00 1,306,700
Jan 17, 2024 15.40 16.50 15.37 16.46 16.46 2,219,500
Jan 16, 2024 16.24 16.35 15.55 15.85 15.85 1,572,800
Jan 12, 2024 16.95 17.70 16.55 16.62 16.62 1,514,400
Jan 11, 2024 17.25 17.33 16.16 16.89 16.89 1,894,200
Jan 10, 2024 17.28 17.75 16.76 17.48 17.48 1,699,100
Jan 9, 2024 17.88 18.43 17.30 17.31 17.31 1,828,600
Jan 8, 2024 16.78 18.27 16.45 18.25 18.25 2,464,200
Jan 5, 2024 16.46 17.03 16.23 16.55 16.55 1,248,300
Jan 4, 2024 16.29 16.92 16.01 16.61 16.61 1,596,000
Jan 3, 2024 16.50 16.63 16.16 16.22 16.22 1,347,500
Jan 2, 2024 16.00 17.46 15.90 17.04 17.04 2,932,400
Dec 29, 2023 16.92 17.08 16.07 16.13 16.13 1,807,900
Dec 28, 2023 16.91 17.16 16.64 16.97 16.97 1,293,200
Dec 27, 2023 17.26 17.60 16.92 17.05 17.05 1,614,800
Dec 26, 2023 17.13 17.38 16.88 17.02 17.02 1,171,400
Dec 22, 2023 17.00 17.60 16.75 17.12 17.12 1,820,300
Dec 21, 2023 17.11 17.40 16.85 17.03 17.03 1,498,700
Dec 20, 2023 18.30 18.40 16.76 16.87 16.87 2,350,400
Dec 19, 2023 17.48 18.69 17.25 18.40 18.40 2,140,200
Dec 18, 2023 17.30 17.86 16.97 17.23 17.23 2,171,300
Dec 15, 2023 19.12 19.37 17.14 17.50 17.50 4,111,000
Dec 14, 2023 19.32 20.59 18.92 18.99 18.99 4,595,000
Dec 13, 2023 17.50 18.64 16.59 18.60 18.60 2,308,600
Dec 12, 2023 18.25 18.25 17.41 17.52 17.52 1,108,500
Dec 11, 2023 17.69 18.87 17.35 18.33 18.33 1,511,400
Dec 8, 2023 17.38 17.99 17.25 17.82 17.82 1,095,600
Dec 7, 2023 17.55 17.70 17.20 17.48 17.48 914,700
Dec 6, 2023 17.78 18.31 17.57 17.58 17.58 1,309,800
Dec 5, 2023 18.68 18.75 16.92 17.50 17.50 2,255,000
Dec 4, 2023 18.29 19.17 18.20 18.96 18.96 1,904,600
Dec 1, 2023 16.90 18.31 16.61 18.30 18.30 2,430,500
Nov 30, 2023 18.24 18.39 17.47 17.67 17.67 1,839,900
Nov 29, 2023 18.00 19.39 17.62 18.23 18.23 4,131,400
Nov 28, 2023 16.99 17.68 16.27 17.62 17.62 1,858,400
Nov 27, 2023 16.66 17.95 16.60 17.20 17.20 2,074,000
Nov 24, 2023 16.52 17.27 16.51 16.90 16.90 650,000
Nov 22, 2023 16.26 16.96 16.15 16.67 16.67 1,502,900
Nov 21, 2023 16.60 16.70 15.81 16.02 16.02 1,914,300

Related Tickers