New Zealand markets open in 7 hours 10 minutes

Lemonade, Inc. (LMND)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.86+0.13 (+0.83%)
At close: 04:00PM EDT
15.89 +0.03 (+0.19%)
After hours: 07:49PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202417.0217.3316.2617.2517.252,083,000
01 Mar 202416.3017.2115.9116.9216.922,839,700
29 Feb 202416.0416.7815.6116.2416.244,764,600
28 Feb 202416.5617.4015.5015.7015.7013,123,400
27 Feb 202420.1621.9420.0021.7221.727,394,300
26 Feb 202417.9120.1917.8020.0320.034,050,300
23 Feb 202417.6918.4517.1417.9017.902,545,000
22 Feb 202417.3318.0417.2117.6917.691,540,700
21 Feb 202417.6117.6116.8017.0417.041,230,300
20 Feb 202417.2317.9117.0717.9017.901,355,800
16 Feb 202417.5017.8917.2717.6717.671,120,000
15 Feb 202417.3918.1217.1718.0118.011,560,200
14 Feb 202416.3517.2716.2317.1817.181,539,900
13 Feb 202416.1116.3915.7616.0216.021,521,300
12 Feb 202416.6017.2916.5716.9616.961,177,100
09 Feb 202416.2416.5815.9816.5616.561,136,800
08 Feb 202415.6416.2915.6416.0616.061,107,300
07 Feb 202415.8816.0015.4815.6715.67828,000
06 Feb 202415.3516.0715.2015.8515.851,030,100
05 Feb 202415.8015.8015.0515.3115.311,379,000
02 Feb 202415.9416.2715.6216.0516.05955,000
01 Feb 202416.0516.3915.6016.1816.181,464,600
31 Jan 202416.3016.9515.8115.8215.821,439,300
30 Jan 202417.0717.3516.5316.7116.711,428,700
29 Jan 202416.6317.5016.4617.5017.501,284,900
26 Jan 202416.7917.1316.5316.5416.54834,000
25 Jan 202417.0817.3516.4516.6616.661,056,100
24 Jan 202417.7117.7616.7516.8416.841,017,800
23 Jan 202417.6517.8316.8217.1817.181,186,800
22 Jan 202416.7917.8616.6417.2117.211,955,700
19 Jan 202416.2616.4615.6916.4516.451,109,400
18 Jan 202416.6616.8515.6016.0016.001,306,700
17 Jan 202415.4016.5015.3716.4616.462,219,500
16 Jan 202416.2416.3515.5515.8515.851,572,800
12 Jan 202416.9517.7016.5516.6216.621,514,400
11 Jan 202417.2517.3316.1616.8916.891,894,200
10 Jan 202417.2817.7516.7617.4817.481,699,100
09 Jan 202417.8818.4317.3017.3117.311,828,600
08 Jan 202416.7818.2716.4518.2518.252,464,200
05 Jan 202416.4617.0316.2316.5516.551,248,300
04 Jan 202416.2916.9216.0116.6116.611,596,000
03 Jan 202416.5016.6316.1616.2216.221,347,500
02 Jan 202416.0017.4615.9017.0417.042,932,400
29 Dec 202316.9217.0816.0716.1316.131,807,900
28 Dec 202316.9117.1616.6416.9716.971,293,200
27 Dec 202317.2617.6016.9217.0517.051,614,800
26 Dec 202317.1317.3816.8817.0217.021,171,400
22 Dec 202317.0017.6016.7517.1217.121,820,300
21 Dec 202317.1117.4016.8517.0317.031,498,700
20 Dec 202318.3018.4016.7616.8716.872,350,400
19 Dec 202317.4818.6917.2518.4018.402,140,200
18 Dec 202317.3017.8616.9717.2317.232,171,300
15 Dec 202319.1219.3717.1417.5017.504,111,000
14 Dec 202319.3220.5918.9218.9918.994,595,000
13 Dec 202317.5018.6416.5918.6018.602,308,600
12 Dec 202318.2518.2517.4117.5217.521,108,500
11 Dec 202317.6918.8717.3518.3318.331,511,400
08 Dec 202317.3817.9917.2517.8217.821,095,600
07 Dec 202317.5517.7017.2017.4817.48914,700
06 Dec 202317.7818.3117.5717.5817.581,309,800
05 Dec 202318.6818.7516.9217.5017.502,255,000
04 Dec 202318.2919.1718.2018.9618.961,904,600
01 Dec 202316.9018.3116.6118.3018.302,430,500
30 Nov 202318.2418.3917.4717.6717.671,839,900
29 Nov 202318.0019.3917.6218.2318.234,131,400
28 Nov 202316.9917.6816.2717.6217.621,858,400
27 Nov 202316.6617.9516.6017.2017.202,074,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...