Skip to main content
LMND logo

Lemonade, Inc.

LMNDNYSEFinancialsInsurance - Property & Casualty

$45.86Today:- (-)1Y −3.55%

As of Oct 15, 2026 close

Market cap
$3.53B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$42.70$99.90
Volume (live)
-
Avg. volume (3M)
1.14M

Lemonade (LMND) Historical Stock Prices

Analyze Lemonade (LMND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lemonade (LMND) Interactive Price Chart

Interactive historical price chart showing Lemonade stock price movements and trends across multiple time periods.

Loading chart...

LMND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LMND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202643.4146.1943.0145.8645.861.72M
Oct 14, 202643.7444.9842.7043.8643.861.87M
Oct 13, 202645.1245.6344.4044.7144.711.01M
Oct 12, 202646.5946.7744.8945.1545.151.29M
Oct 9, 202647.0747.4146.0546.4646.461.26M
Oct 8, 202646.7646.9145.7746.9146.911.54M
Oct 7, 202645.8246.8545.4846.8346.831.00M
Oct 6, 202647.5547.6246.0046.3046.30856.55K
Oct 5, 202646.0546.8845.7446.6746.67878.49K
Oct 2, 202648.0048.4745.9446.4946.49785.98K
Oct 1, 202645.4846.9045.0546.7646.76996.31K
Sep 30, 202645.2445.9544.5945.1445.14982.66K
Sep 29, 202644.3044.9543.9244.6044.601.12M
Sep 28, 202644.1444.4843.3943.9143.911.14M
Sep 25, 202645.5946.3244.8544.9344.931.11M
Sep 24, 202644.1845.4043.2845.2845.281.27M
Sep 23, 202647.1347.2944.3244.3644.362.08M
Sep 22, 202648.9349.0046.3147.6947.691.54M
Sep 21, 202648.2648.4147.0047.8647.861.15M
Sep 18, 202648.8549.4146.9947.0947.091.28M
Sep 17, 202649.7749.8548.5448.5848.58822.07K
Sep 16, 202649.2449.9747.4548.5748.57927.28K
Sep 15, 202649.2550.6249.2549.7449.74690.31K
Sep 14, 202648.6550.2548.5350.0350.03888.27K
Sep 11, 202650.3050.9949.0149.4049.40747.49K
Sep 10, 202648.9550.4448.7849.6149.61846.89K
Sep 9, 202650.0050.3548.0249.2249.221.50M
Sep 8, 202653.3553.7650.4050.5550.551.24M
Sep 4, 202654.4554.9552.6553.4153.41700.07K
Sep 3, 202654.9456.0254.1755.0855.08916.01K
Sep 2, 202651.5053.3051.3853.1453.14803.58K
Sep 1, 202651.1252.0850.9051.3451.34727.06K
Aug 31, 202652.2552.8451.7852.2352.23727.72K
Aug 28, 202653.9055.6652.9352.9652.96750.06K
Aug 27, 202654.0056.5853.7053.9353.931.10M
Aug 26, 202654.3655.5553.5453.6453.641.00M
Aug 25, 202654.0054.4853.0254.4254.42768.88K
Aug 24, 202653.2354.1152.5253.8553.851.00M
Aug 21, 202651.6053.4951.0253.3753.371.14M
Aug 20, 202651.0251.4149.9050.7150.71736.81K
Aug 19, 202650.3351.5050.1951.2551.25872.86K
Aug 18, 202649.0251.4448.8450.1250.12955.45K
Aug 17, 202652.0652.0649.8049.9549.951.21M
Aug 14, 202653.0454.4052.4552.6452.64768.03K
Aug 13, 202652.4153.5851.6452.9852.98939.58K
Aug 12, 202653.4054.3351.0251.6451.641.32M
Aug 11, 202653.1053.4352.3352.8752.87683.72K
Aug 10, 202652.3453.3451.8452.6852.68775.60K
Aug 7, 202652.4553.7052.2552.9452.94717.69K
Aug 6, 202651.6952.8250.8151.8651.861.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.