5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-17.53%
3 MONTH PERFORMANCE
+126.44%
6 MONTH PERFORMANCE
+157.95%
YEAR-TO-DATE PERFORMANCE
+157.47%
1 YEAR PERFORMANCE
+143.86%
Lemonade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $37.48 | $41.54 (10.83%) | $42.47 | $36.95 | 3.21 M | $2.96 B |
| 12/19/2024 | $39.88 | $38.10 (-4.46%) | $41.09 | $38.08 | 1.98 M | $2.71 B |
| 12/18/2024 | $42.88 | $39.18 (-8.63%) | $43.19 | $38.10 | 2.65 M | $2.79 B |
| 12/17/2024 | $42.99 | $43.00 (0.02%) | $44.38 | $41.44 | 3.48 M | $3.06 B |
| 12/16/2024 | $44.91 | $43.75 (-2.58%) | $47.02 | $43.12 | 4.46 M | $3.11 B |
| 12/13/2024 | $40.08 | $41.91 (4.57%) | $41.97 | $39.62 | 1.77 M | $2.98 B |
| 12/12/2024 | $42.98 | $40.21 (-6.44%) | $45.11 | $40.10 | 2.13 M | $2.86 B |
| 12/11/2024 | $42.08 | $42.55 (1.12%) | $43.20 | $40.56 | 1.55 M | $3.03 B |
| 12/10/2024 | $44.57 | $41.67 (-6.51%) | $45.60 | $40.82 | 2.16 M | $2.96 B |
| 12/09/2024 | $47.02 | $44.55 (-5.25%) | $47.50 | $42.64 | 1.99 M | $3.17 B |
| 12/06/2024 | $46.57 | $47.03 (0.99%) | $48.00 | $46.28 | 1.81 M | $3.35 B |
| 12/05/2024 | $46.50 | $46.01 (-1.05%) | $47.96 | $45.35 | 1.58 M | $3.27 B |
| 12/04/2024 | $44.91 | $46.12 (2.69%) | $47.16 | $43.60 | 1.93 M | $3.28 B |
| 12/03/2024 | $45.50 | $45.08 (-0.92%) | $46.70 | $44.31 | 2.25 M | $3.21 B |
| 12/02/2024 | $52.27 | $45.91 (-12.17%) | $52.27 | $45.25 | 4.56 M | $3.27 B |
| 11/29/2024 | $49.37 | $51.81 (4.94%) | $52.69 | $48.79 | 2.02 M | $3.69 B |
| 11/27/2024 | $50.06 | $49.16 (-1.8%) | $51.23 | $47.47 | 2.11 M | $3.50 B |
| 11/26/2024 | $49.68 | $49.93 (0.5%) | $52.45 | $48.97 | 2.32 M | $3.55 B |
| 11/25/2024 | $50.32 | $51.02 (1.39%) | $53.85 | $48.31 | 3.92 M | $3.63 B |
| 11/22/2024 | $49.41 | $49.28 (-0.26%) | $51.67 | $47.15 | 4.44 M | $3.51 B |
| 11/21/2024 | $46.36 | $50.36 (8.63%) | $52.22 | $45.00 | 9.91 M | $3.58 B |
| 11/20/2024 | $42.88 | $46.58 (8.63%) | $48.15 | $42.48 | 9.35 M | $3.31 B |
| 11/19/2024 | $34.20 | $40.14 (17.37%) | $40.49 | $34.04 | 6.08 M | $2.86 B |
| 11/18/2024 | $32.71 | $34.31 (4.89%) | $34.85 | $32.51 | 2.77 M | $2.44 B |
| 11/15/2024 | $31.97 | $33.30 (4.16%) | $35.17 | $31.70 | 2.77 M | $2.37 B |
| 11/14/2024 | $33.00 | $31.71 (-3.91%) | $34.12 | $31.41 | 1.57 M | $2.26 B |
| 11/13/2024 | $32.91 | $31.99 (-2.8%) | $33.62 | $31.97 | 1.62 M | $2.28 B |
| 11/12/2024 | $33.12 | $32.27 (-2.57%) | $34.05 | $32.18 | 2.47 M | $2.30 B |
| 11/11/2024 | $29.50 | $34.24 (16.07%) | $34.95 | $29.35 | 5.76 M | $2.44 B |
| 11/08/2024 | $27.37 | $28.44 (3.91%) | $28.99 | $27.01 | 2.23 M | $2.02 B |
| 11/07/2024 | $28.14 | $27.33 (-2.88%) | $28.70 | $26.89 | 3.16 M | $1.94 B |
| 11/06/2024 | $26.29 | $29.29 (11.41%) | $29.41 | $26.29 | 3.27 M | $2.08 B |
| 11/05/2024 | $23.63 | $25.05 (6.01%) | $25.10 | $23.50 | 2.02 M | $1.78 B |
| 11/04/2024 | $24.04 | $23.57 (-1.96%) | $25.17 | $23.55 | 2.12 M | $1.68 B |
| 11/01/2024 | $24.29 | $24.15 (-0.58%) | $25.98 | $24.03 | 3.90 M | $1.72 B |
| 10/31/2024 | $20.88 | $23.77 (13.84%) | $25.40 | $20.42 | 9.63 M | $1.69 B |
| 10/30/2024 | $18.06 | $18.75 (3.82%) | $19.13 | $17.91 | 2.32 M | $1.33 B |
| 10/29/2024 | $18.64 | $18.07 (-3.06%) | $18.64 | $18.02 | 818,110 | $1.29 B |
| 10/28/2024 | $18.70 | $18.64 (-0.32%) | $19.11 | $18.53 | 995,140 | $1.33 B |
| 10/25/2024 | $19.00 | $18.43 (-3%) | $19.15 | $18.41 | 875,800 | $1.31 B |
| 10/24/2024 | $18.79 | $18.95 (0.85%) | $19.19 | $18.43 | 829,729 | $1.35 B |
| 10/23/2024 | $18.64 | $18.61 (-0.16%) | $18.75 | $18.03 | 849,100 | $1.32 B |
| 10/22/2024 | $18.31 | $18.64 (1.8%) | $18.75 | $18.01 | 725,856 | $1.33 B |
| 10/21/2024 | $18.50 | $18.59 (0.49%) | $18.83 | $18.38 | 733,090 | $1.32 B |
| 10/18/2024 | $19.07 | $18.59 (-2.52%) | $19.43 | $18.56 | 1.06 M | $1.32 B |
| 10/17/2024 | $19.39 | $19.02 (-1.91%) | $19.39 | $18.58 | 1.01 M | $1.35 B |
| 10/16/2024 | $18.80 | $19.19 (2.07%) | $19.54 | $18.71 | 1.57 M | $1.37 B |
| 10/15/2024 | $17.66 | $18.71 (5.95%) | $18.96 | $17.59 | 1.88 M | $1.33 B |
| 10/14/2024 | $17.49 | $17.54 (0.29%) | $17.65 | $17.16 | 1.08 M | $1.25 B |
| 10/11/2024 | $16.92 | $17.39 (2.78%) | $17.46 | $16.87 | 1.49 M | $1.24 B |
| 10/10/2024 | $16.19 | $16.92 (4.51%) | $17.15 | $16.08 | 1.70 M | $1.20 B |
| 10/09/2024 | $15.53 | $16.35 (5.28%) | $16.39 | $15.27 | 1.30 M | $1.16 B |
| 10/08/2024 | $15.72 | $15.73 (0.06%) | $15.98 | $15.67 | 917,332 | $1.12 B |
| 10/07/2024 | $16.22 | $15.65 (-3.51%) | $16.41 | $15.42 | 2.66 M | $1.11 B |
| 10/04/2024 | $16.62 | $16.69 (0.42%) | $16.89 | $16.10 | 906,477 | $1.19 B |
| 10/03/2024 | $16.17 | $16.50 (2.04%) | $16.51 | $16.04 | 696,819 | $1.17 B |
| 10/02/2024 | $16.00 | $16.32 (2%) | $16.53 | $15.88 | 1.32 M | $1.16 B |
| 10/01/2024 | $16.47 | $16.15 (-1.94%) | $16.50 | $16.04 | 1.14 M | $1.15 B |
| 09/30/2024 | $16.87 | $16.49 (-2.25%) | $17.16 | $16.44 | 1.23 M | $1.17 B |
| 09/27/2024 | $17.21 | $16.95 (-1.51%) | $17.45 | $16.87 | 953,600 | $1.21 B |
| 09/26/2024 | $17.36 | $17.05 (-1.79%) | $17.41 | $16.97 | 1.04 M | $1.21 B |
| 09/25/2024 | $17.16 | $17.17 (0.06%) | $17.50 | $17.03 | 928,567 | $1.22 B |
| 09/24/2024 | $17.50 | $17.23 (-1.54%) | $17.51 | $16.72 | 1.45 M | $1.23 B |
| 09/23/2024 | $18.30 | $17.46 (-4.59%) | $18.33 | $17.15 | 1.66 M | $1.24 B |