New Zealand markets closed

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.65-0.23 (-1.29%)
At close: 04:00PM EST
17.60 -0.05 (-0.28%)
After hours: 07:58PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202217.6217.9617.2217.6517.65763,400
06 Dec 202218.0518.3417.3917.8817.881,200,300
05 Dec 202219.0519.2017.9818.2218.22800,700
02 Dec 202218.7019.3518.2819.1419.14811,600
01 Dec 202220.0320.5818.7918.9918.991,022,900
30 Nov 202219.2019.9318.6119.8519.85867,800
29 Nov 202219.0619.4718.8219.0619.06385,100
28 Nov 202219.2119.5518.8318.9618.96491,400
25 Nov 202219.3019.5519.0919.4819.48226,900
23 Nov 202219.1119.7418.9519.4519.45619,400
22 Nov 202218.7019.0718.0819.0219.02639,500
21 Nov 202219.7319.9018.6518.7618.76826,200
18 Nov 202221.3921.4419.6620.0020.00702,700
17 Nov 202220.4721.1920.1520.7020.70872,300
16 Nov 202222.3622.6421.2221.5721.57960,900
15 Nov 202222.6523.9522.3923.0023.00990,500
14 Nov 202222.7522.9221.7321.7721.771,129,500
11 Nov 202221.6223.3221.3322.8122.811,429,700
10 Nov 202219.6122.2219.6121.2921.292,298,200
09 Nov 202219.0519.1917.4218.3818.382,309,800
08 Nov 202219.3619.7718.5619.1519.151,416,400
07 Nov 202221.0321.3519.2519.2519.251,077,200
04 Nov 202221.8722.0920.0920.9420.941,010,800
03 Nov 202221.8122.5321.4321.7121.71491,400
02 Nov 202223.7924.1422.2322.2722.27770,200
01 Nov 202224.9025.1123.8924.0424.04745,500
31 Oct 202223.3424.3123.2624.2024.20631,000
28 Oct 202222.6123.4422.4023.3423.34608,500
27 Oct 202223.0123.4922.5122.6722.67447,900
26 Oct 202222.9823.9922.8023.0423.04529,100
25 Oct 202222.1023.4022.1023.2223.22661,900
24 Oct 202222.7122.7120.9122.1022.101,178,000
21 Oct 202221.9622.9221.3322.9022.90589,300
20 Oct 202222.7523.8621.9122.0422.041,027,800
19 Oct 202223.2123.5022.3423.0123.011,257,100
18 Oct 202222.3323.4922.1023.4623.461,469,600
17 Oct 202221.0721.9421.0721.4521.45699,200
14 Oct 202222.9023.1520.3420.3820.38881,200
13 Oct 202220.6922.5420.1422.4222.421,360,000
12 Oct 202221.1922.1420.6321.9721.97824,100
11 Oct 202221.0321.6719.6521.1421.14910,200
10 Oct 202221.8021.8920.8821.3821.38668,700
07 Oct 202222.5022.6121.6021.7721.77582,600
06 Oct 202222.9423.7022.5422.8222.82534,800
05 Oct 202223.0023.2722.2623.0823.08574,300
04 Oct 202222.8023.8422.7523.5623.56898,800
03 Oct 202221.3622.4921.0322.1722.17855,100
30 Sept 202220.8522.5720.6921.1821.18787,400
29 Sept 202221.9822.0320.7820.9920.99761,900
28 Sept 202221.3122.6621.1322.4722.47923,700
27 Sept 202221.9322.0420.8421.1921.19703,200
26 Sept 202221.2822.3920.9921.0221.02870,100
23 Sept 202220.2221.5620.2121.4921.49999,200
22 Sept 202221.7421.8920.4120.5920.59689,600
21 Sept 202222.0822.9821.4721.6621.661,275,000
20 Sept 202222.2022.4821.6521.9421.94668,700
19 Sept 202222.5122.8122.2022.6522.65639,300
16 Sept 202223.6823.9822.7722.9522.951,221,000
15 Sept 202223.9625.4523.7424.5524.55998,000
14 Sept 202223.5024.0122.5823.9923.991,329,200
13 Sept 202223.5124.2123.1423.3823.38970,700
12 Sept 202225.7025.9924.2025.2325.231,080,500
09 Sept 202224.7225.5924.4625.5025.501,074,500
08 Sept 202223.2524.3723.0524.3124.31986,700
07 Sept 202222.4123.9422.3423.8123.811,113,600
06 Sept 202222.0422.5321.5622.3522.35967,700
02 Sept 202223.2423.2921.4721.8721.871,622,900
01 Sept 202221.7523.1921.1622.8722.871,211,300
31 Aug 202222.4723.0021.8322.1222.12946,300
30 Aug 202222.0522.5921.5322.4222.42981,900
29 Aug 202221.7822.4321.5421.7121.71939,900
26 Aug 202224.4624.5022.3022.3422.341,177,000
25 Aug 202223.5324.3822.8824.3824.38935,900
24 Aug 202222.3023.6522.1023.1323.131,333,800
23 Aug 202223.1023.5422.0122.1622.161,470,300
22 Aug 202224.3125.2222.9723.0723.071,449,400
19 Aug 202227.6527.6525.0525.2325.231,858,000
18 Aug 202229.2029.3028.2028.4228.421,417,400
17 Aug 202229.9730.3429.1629.4329.431,648,300
16 Aug 202230.5231.6429.3530.7330.732,585,100
15 Aug 202231.6032.3830.3930.8930.891,625,700
12 Aug 202230.4632.9729.6032.0232.021,929,400
11 Aug 202229.5032.0628.5230.4130.412,486,100
10 Aug 202228.7729.0927.0228.6628.662,229,100
09 Aug 202227.7929.9526.2528.1128.116,626,600
08 Aug 202224.4226.4824.4225.1125.112,551,400
05 Aug 202222.7925.1422.4124.0724.071,544,800
04 Aug 202222.3523.3622.2223.3123.311,373,200
03 Aug 202221.2022.3821.2022.1222.12811,900
02 Aug 202220.1321.8120.1320.9720.971,112,300
01 Aug 202218.6820.8418.4020.5120.511,982,000
29 Jul 202219.5219.6918.0818.8518.851,517,200
28 Jul 202219.3920.4418.7519.8419.84877,600
27 Jul 202219.0620.0018.8819.6219.621,675,500
26 Jul 202219.2619.3018.5518.7718.77796,300
25 Jul 202219.1019.4118.7819.3919.39470,000
22 Jul 202220.8920.8919.0119.1419.14736,300
21 Jul 202221.2821.3020.3620.7620.76575,600
20 Jul 202219.9821.3519.7821.1721.171,085,000
19 Jul 202218.9319.9018.6119.7119.711,094,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...