New Zealand markets closed

Lemonade, Inc. (LMND)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.42+0.72 (+3.17%)
At close: 04:00PM EDT
23.18 -0.24 (-1.02%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.3323.6922.6223.4223.421,233,500
25 Jul 202421.5123.7021.3522.7022.701,594,100
24 Jul 202422.4122.7221.6821.7421.741,392,400
23 Jul 202422.4723.3322.2722.7122.711,039,900
22 Jul 202422.5022.6321.2422.5222.521,562,200
19 Jul 202422.6022.9721.8022.0922.091,682,900
18 Jul 202423.0024.5522.3922.7122.712,971,400
17 Jul 202422.0723.7221.9023.0723.073,012,000
16 Jul 202421.0022.5620.7222.5422.542,990,700
15 Jul 202419.8220.8419.4420.6420.642,073,300
12 Jul 202418.8520.0818.8019.5919.592,179,100
11 Jul 202418.9919.1118.1218.6118.611,382,700
10 Jul 202418.2018.4017.6818.3918.391,502,100
09 Jul 202416.7018.5416.6218.1918.193,180,000
08 Jul 202416.3616.9216.3016.7816.781,675,000
05 Jul 202416.2016.4415.9716.3416.34811,600
03 Jul 202416.1016.3916.0316.2016.20476,000
02 Jul 202416.3416.4115.9516.0716.07870,400
01 Jul 202416.5216.6816.1616.4616.46931,500
28 Jun 202416.5116.6016.1716.5016.502,964,000
27 Jun 202416.4216.7316.2316.4616.461,036,700
26 Jun 202416.1516.5816.0516.4916.49862,400
25 Jun 202415.8316.2015.6516.2016.20859,500
24 Jun 202416.0716.3715.6615.9015.901,170,300
21 Jun 202416.1416.1615.6016.1016.101,597,200
20 Jun 202416.1916.4315.9416.1916.191,442,900
18 Jun 202415.5116.2815.1516.2016.202,730,700
17 Jun 202414.2215.0114.0314.8914.891,596,000
14 Jun 202415.2115.3914.3014.3814.382,332,200
13 Jun 202415.8815.8815.3515.4315.431,147,400
12 Jun 202416.6016.9715.7715.8015.801,896,600
11 Jun 202415.8015.9615.5315.9115.91645,700
10 Jun 202415.9316.0515.6615.8115.81846,500
07 Jun 202416.2416.5016.0116.0416.041,057,100
06 Jun 202416.2016.6516.0216.6516.65950,000
05 Jun 202416.2216.4216.1316.2516.25853,400
04 Jun 202416.0016.2715.8716.1616.16950,900
03 Jun 202416.9017.0516.0216.1616.161,362,300
31 May 202416.7716.9416.2516.5116.51848,300
30 May 202416.5816.9316.3516.5516.55853,500
29 May 202416.1416.8016.1116.5816.58749,800
28 May 202416.5216.6816.1816.4516.45732,200
24 May 202416.1016.4316.0816.3116.31733,800
23 May 202416.7116.7215.8716.0816.081,599,300
22 May 202416.9417.2816.6016.6416.641,144,000
21 May 202417.4317.6616.9017.0317.031,315,300
20 May 202418.0018.1217.3817.5117.511,053,600
17 May 202417.7518.0817.4117.9717.971,317,400
16 May 202418.3718.5817.7017.7017.70895,100
15 May 202419.3119.4317.8018.3618.361,564,500
14 May 202419.4120.1918.6318.9218.922,896,500
13 May 202416.8320.1016.8318.6318.635,260,900
10 May 202417.1417.1616.5816.5816.581,130,200
09 May 202416.6217.0416.5516.9916.991,014,100
08 May 202417.0117.1816.6916.7016.701,519,600
07 May 202417.7717.9917.4417.4817.481,120,100
06 May 202417.5618.3017.5617.9317.931,498,000
03 May 202418.2018.4716.9517.3817.381,723,800
02 May 202417.8517.8816.8317.7417.741,663,200
01 May 202418.2718.4316.5617.3417.343,628,100
30 Apr 202417.7318.0016.9117.2317.232,507,500
29 Apr 202418.2018.5917.5517.8917.891,517,400
26 Apr 202417.7518.0517.5717.9517.951,149,200
25 Apr 202416.8717.7416.7617.6617.661,125,100
24 Apr 202417.4117.7617.3517.4117.411,029,300
23 Apr 202416.1417.5216.1417.4917.491,911,200
22 Apr 202415.8716.1715.5116.1616.161,097,700
19 Apr 202415.5816.1915.5115.8615.861,413,500
18 Apr 202415.7416.7515.5315.7315.731,372,900
17 Apr 202416.2016.4015.6315.7415.741,072,100
16 Apr 202416.1016.3915.8516.0516.05935,800
15 Apr 202416.6016.7516.0716.3516.351,907,200
12 Apr 202416.7517.0516.4616.7816.781,258,600
11 Apr 202416.5917.0416.1416.8616.861,890,700
10 Apr 202416.0216.5615.8116.5116.512,054,500
09 Apr 202417.1717.7416.8916.9116.911,007,600
08 Apr 202416.9517.1616.6817.0217.02694,800
05 Apr 202416.0416.9115.9516.7316.731,179,300
04 Apr 202416.9717.3216.1616.1816.181,536,500
03 Apr 202416.0216.8015.8716.6816.681,039,200
02 Apr 202416.0316.2115.7216.1516.151,650,400
01 Apr 202416.5416.6315.9016.5616.561,155,000
28 Mar 202416.2716.7716.2716.4116.41931,300
27 Mar 202416.4916.5716.1516.2916.29924,400
26 Mar 202416.7716.8816.1716.2416.24985,400
25 Mar 202416.1216.7016.1216.4916.49879,100
22 Mar 202416.3516.6116.1116.1316.13848,000
21 Mar 202416.8717.1016.3516.3616.361,071,000
20 Mar 202415.8316.8415.6416.7516.751,393,400
19 Mar 202415.8015.9615.3415.6915.691,358,900
18 Mar 202416.2516.3915.8216.0416.041,572,700
15 Mar 202416.1016.4316.0216.2416.241,246,100
14 Mar 202417.2017.2516.1616.3316.331,648,900
13 Mar 202416.8017.7216.7717.2317.231,420,900
12 Mar 202417.4917.6416.5816.8716.871,636,300
11 Mar 202417.7018.4817.1717.3917.393,399,800
08 Mar 202416.8917.7816.7017.7717.772,996,500
07 Mar 202416.5917.1716.1916.7416.741,629,700
06 Mar 202416.7116.9216.0816.0916.091,671,500
05 Mar 202416.9517.4516.0216.3416.342,360,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...