New Zealand markets closed

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.03-0.17 (-1.39%)
At close: 04:00PM EDT
12.02 -0.01 (-0.08%)
After hours: 07:59PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202312.3312.4111.8912.0312.031,111,575
21 Sept 202312.2512.4412.0412.2012.201,471,100
20 Sept 202312.9013.1512.5912.6012.601,360,900
19 Sept 202312.5012.7812.2712.6412.641,140,900
18 Sept 202312.7612.8812.4412.5612.561,484,300
15 Sept 202313.0113.0712.6312.8712.872,413,900
14 Sept 202312.9913.2812.8813.0013.001,312,000
13 Sept 202312.9213.0612.6812.8612.861,326,800
12 Sept 202312.8013.1812.7713.0113.01845,800
11 Sept 202313.2513.3512.9512.9812.98609,800
08 Sept 202313.1713.3812.9113.0313.03824,500
07 Sept 202313.4913.5012.7013.2813.281,567,800
06 Sept 202313.9514.0413.5413.8413.84778,000
05 Sept 202313.9814.2313.8313.9913.99976,700
01 Sept 202314.0014.4113.9414.0614.06912,600
31 Aug 202313.8914.1913.6613.7613.76893,600
30 Aug 202313.4114.0913.2713.8913.891,148,000
29 Aug 202313.1513.5912.9013.4913.491,033,400
28 Aug 202313.8013.8613.1413.1513.15958,700
25 Aug 202313.5813.8913.4013.6413.64736,300
24 Aug 202314.0414.0813.3813.5613.561,425,200
23 Aug 202313.5014.0613.4014.0414.041,143,600
22 Aug 202313.9014.0613.2713.5413.541,256,400
21 Aug 202313.8913.9713.4313.6413.642,086,400
18 Aug 202313.8314.6013.7813.9913.991,616,400
17 Aug 202314.5314.5314.0214.0614.061,367,500
16 Aug 202314.2614.8114.2114.4314.43898,800
15 Aug 202314.7814.8814.3014.4014.401,380,400
14 Aug 202315.0015.1114.6515.0215.021,102,000
11 Aug 202315.0815.3314.9115.1315.131,276,900
10 Aug 202315.9016.2415.2915.3015.301,156,000
09 Aug 202316.0016.0915.4615.6515.651,434,400
08 Aug 202316.0416.2415.7716.1616.161,436,200
07 Aug 202316.9317.1916.4616.5416.541,607,100
04 Aug 202317.7117.9516.9017.1317.132,769,900
03 Aug 202320.9321.0017.1117.3117.314,862,800
02 Aug 202322.0622.3021.3222.0722.072,044,000
01 Aug 202322.9923.0722.1222.6022.601,385,000
31 Jul 202322.0923.4122.0923.2523.251,557,800
28 Jul 202321.3821.9221.0621.7521.751,154,600
27 Jul 202323.0623.1020.5220.7620.761,461,800
26 Jul 202321.8022.8721.8022.4622.461,354,500
25 Jul 202322.1422.5021.7721.9421.941,196,000
24 Jul 202323.3323.3321.7321.8821.881,840,400
21 Jul 202323.8324.5722.7023.3723.372,184,300
20 Jul 202323.5024.4722.6923.1323.132,613,400
19 Jul 202321.1424.8121.0624.0824.085,516,200
18 Jul 202320.0221.5220.0220.8320.831,774,500
17 Jul 202318.6120.6718.0420.0620.061,761,700
14 Jul 202319.8119.9018.5618.6918.691,379,300
13 Jul 202319.3519.9819.2019.7319.731,401,100
12 Jul 202319.8019.8518.6819.3319.331,861,600
11 Jul 202317.3818.9917.1018.9018.902,000,300
10 Jul 202316.6817.2616.4817.2117.211,128,900
07 Jul 202316.5216.9516.4416.6716.67840,300
06 Jul 202316.8516.8716.3116.4516.451,135,300
05 Jul 202317.3717.4116.7417.1717.171,252,400
03 Jul 202316.9217.7016.8317.4917.49950,300
30 Jun 202317.1317.3316.8116.8516.85969,400
29 Jun 202317.0918.0316.6616.8816.881,831,100
28 Jun 202316.7717.2416.5216.8516.851,168,000
27 Jun 202317.3717.5016.9016.9116.911,048,900
26 Jun 202316.8817.5516.7617.1417.141,241,100
23 Jun 202317.1417.1716.6716.8716.872,201,500
22 Jun 202317.0517.6616.7217.5217.521,452,400
21 Jun 202318.0518.0616.6317.2517.253,326,100
20 Jun 202318.5218.7717.2618.1318.133,077,600
16 Jun 202320.4020.6419.3019.7019.701,508,300
15 Jun 202320.0020.6519.8020.0320.031,365,500
14 Jun 202321.1521.2019.9120.1720.171,335,000
13 Jun 202320.7521.5720.3921.0921.091,620,400
12 Jun 202319.2720.5319.0120.3120.311,548,800
09 Jun 202319.6120.9219.1019.4219.422,171,800
08 Jun 202319.2219.6618.6019.4619.461,620,200
07 Jun 202319.6920.2418.8719.2319.232,170,300
06 Jun 202318.0519.8517.8619.6619.662,292,800
05 Jun 202318.2418.4418.0318.0818.08919,000
02 Jun 202318.0218.6717.6118.2018.201,267,200
01 Jun 202317.6018.4317.1017.8117.811,597,100
31 May 202317.5317.9516.9017.6217.621,629,200
30 May 202316.3217.6016.2917.5317.531,753,500
26 May 202316.2116.7615.9015.9815.981,139,600
25 May 202317.0117.0115.4516.0716.072,035,900
24 May 202317.5017.5016.6216.9816.981,746,900
23 May 202317.5018.4917.3217.9917.991,835,200
22 May 202315.9018.2915.7417.7517.753,149,000
19 May 202316.2916.4615.5515.8315.83916,900
18 May 202315.9916.3315.6016.1816.181,233,700
17 May 202314.8716.3714.8316.0516.051,614,100
16 May 202315.0015.3214.6214.8514.851,086,900
15 May 202315.2815.4714.8115.1215.121,052,600
12 May 202315.8016.0114.9415.2915.291,292,100
11 May 202315.9816.2015.5515.7315.73970,900
10 May 202316.6916.7215.8116.1016.101,430,600
09 May 202316.1416.7315.9816.3916.391,990,000
08 May 202314.5016.6014.4916.2616.262,978,600
05 May 202314.5715.3414.0414.6414.644,236,400
04 May 202312.9214.5012.7514.1714.178,235,100
03 May 202310.9111.5410.8511.0911.091,702,200
02 May 202311.2011.2010.6310.9110.911,130,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...