New Zealand markets open in 2 hours 5 minutes

Lemonade, Inc. (LMND)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.40-0.49 (-2.59%)
At close: 04:00PM EDT
18.36 -0.04 (-0.22%)
After hours: 07:50PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202419.0119.2018.2018.4018.40879,300
05 Sept 202418.9219.3018.4318.8918.89886,500
04 Sept 202418.2119.4218.0618.7718.771,019,600
03 Sept 202418.4218.8118.1518.3318.33982,300
30 Aug 202418.7019.0618.2318.5318.53698,200
29 Aug 202417.8719.3017.7318.5718.571,733,400
28 Aug 202418.0318.0317.2817.6717.671,507,300
27 Aug 202418.4018.4917.9118.1618.16935,100
26 Aug 202418.7819.1718.3518.5818.581,178,800
23 Aug 202417.3818.6917.3818.6718.671,413,400
22 Aug 202417.3817.8217.1917.3417.34902,300
21 Aug 202417.6517.7717.1917.3017.30858,900
20 Aug 202417.6517.7516.8117.5017.501,012,000
19 Aug 202416.9817.7716.8617.7017.701,167,300
16 Aug 202416.5116.9516.3516.9216.921,023,700
15 Aug 202416.1716.6216.0416.4716.471,036,500
14 Aug 202415.8016.3215.6915.8315.831,067,900
13 Aug 202415.2115.7815.1315.6215.621,099,000
12 Aug 202415.4415.5214.9015.0215.021,322,700
09 Aug 202415.6115.8715.2215.2815.281,386,500
08 Aug 202415.5015.7415.3415.5315.531,636,300
07 Aug 202415.6816.1015.2815.3415.341,330,900
06 Aug 202416.6516.6515.4115.5315.532,174,800
05 Aug 202415.2716.6315.0616.6216.622,076,100
02 Aug 202416.5017.1316.3716.6416.641,882,100
01 Aug 202417.9018.2617.2517.3017.302,522,000
31 Jul 202420.2020.2717.9818.0318.036,248,300
30 Jul 202423.1123.4522.2522.6322.632,325,700
29 Jul 202423.4023.6222.7122.9422.941,547,000
26 Jul 202423.3323.6922.6223.4223.421,234,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...