NYSE:LMND | Historical Stock Price | Lemonade, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.05$18.14$32.74$59.08$106.62$192.422020-07-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$122.50$122.504,879,900——
2020-12-30$129.89$129.894,738,400——
2020-12-29$118.34$118.346,793,600——
2020-12-28$107.67$107.676,543,600——
2020-12-24$125.11$125.112,812,700——
2020-12-23$134.45$134.455,511,800——
2020-12-22$119.08$119.083,424,400——
2020-12-21$109.07$109.072,848,100——
2020-12-18$106.51$106.512,792,600——
2020-12-17$103.56$103.563,574,100——
2020-12-16$96.36$96.362,112,500——
2020-12-15$90.80$90.802,846,200——
2020-12-14$92.00$92.002,746,300——
2020-12-11$91.59$91.595,590,400——
2020-12-10$99.70$99.707,697,800——
2020-12-09$87.39$87.392,926,400——
2020-12-08$90.60$90.603,844,500——
2020-12-07$91.72$91.727,528,100——
2020-12-04$85.04$85.045,463,900——
2020-12-03$80.35$80.359,344,400——
2020-12-02$66.83$66.831,059,000——
2020-12-01$63.65$63.652,144,800——
2020-11-30$69.27$69.272,498,800——
2020-11-27$75.13$75.131,470,600——
2020-11-25$68.22$68.222,255,500——
2020-11-24$68.99$68.992,125,100——
2020-11-23$64.23$64.23892,500——
2020-11-20$63.15$63.15562,000——
2020-11-19$62.17$62.17843,600——
2020-11-18$63.79$63.791,094,800——
2020-11-17$65.26$65.261,605,900——
2020-11-16$65.26$65.261,592,700——
2020-11-13$59.87$59.872,097,200——
2020-11-12$56.00$56.002,246,800——
2020-11-11$57.90$57.902,283,300——
2020-11-10$65.92$65.921,316,000——
2020-11-09$65.62$65.621,059,600——
2020-11-06$61.37$61.37853,700——
2020-11-05$63.95$63.95656,600——
2020-11-04$59.70$59.70638,600——
2020-11-03$58.40$58.401,063,500——
2020-11-02$52.96$52.96908,600——
2020-10-30$50.29$50.29986,300——
2020-10-29$46.90$46.901,109,300——
2020-10-28$49.13$49.13893,300——
2020-10-27$50.73$50.73448,100——
2020-10-26$51.19$51.191,125,500——
2020-10-23$51.09$51.091,417,600——
2020-10-22$52.53$52.531,420,100——
2020-10-21$57.98$57.98604,100——
2020-10-20$58.58$58.58484,900——
2020-10-19$58.95$58.95636,700——
2020-10-16$58.99$58.991,118,900——
2020-10-15$62.41$62.411,847,200——
2020-10-14$68.00$68.001,478,500——
2020-10-13$66.73$66.73756,400——
2020-10-12$66.17$66.171,408,100——
2020-10-09$67.81$67.812,353,900——
2020-10-08$60.10$60.101,547,300——
2020-10-07$53.60$53.60423,300——
2020-10-06$52.44$52.44552,900——
2020-10-05$54.00$54.00590,800——
2020-10-02$51.58$51.581,098,100——
2020-10-01$51.46$51.46904,800——
2020-09-30$49.72$49.72614,500——
2020-09-29$49.61$49.61742,100——
2020-09-28$51.25$51.25418,400——
2020-09-25$50.93$50.93482,500——
2020-09-24$47.98$47.98841,400——
2020-09-23$49.87$49.87997,200——
2020-09-22$54.07$54.07588,600——
2020-09-21$52.93$52.931,410,000——
2020-09-18$55.24$55.242,947,900——
2020-09-17$51.88$51.881,174,900——
2020-09-16$48.65$48.65919,500——
2020-09-15$47.15$47.15890,600——
2020-09-14$48.71$48.711,125,000——
2020-09-11$50.12$50.12704,000——
2020-09-10$52.40$52.40963,000——
2020-09-09$50.18$50.181,095,600——
2020-09-08$47.18$47.181,112,500——
2020-09-04$47.27$47.272,906,900——
2020-09-03$50.83$50.831,656,200——
2020-09-02$54.70$54.701,905,800——
2020-09-01$56.19$56.191,303,900——
2020-08-31$58.70$58.70866,400——
2020-08-28$58.18$58.181,180,000——
2020-08-27$58.39$58.391,294,400——
2020-08-26$61.13$61.131,165,800——
2020-08-25$61.01$61.011,644,500——
2020-08-24$66.00$66.001,713,100——
2020-08-21$60.20$60.20423,900——
2020-08-20$59.86$59.86519,700——
2020-08-19$61.70$61.70357,600——
2020-08-18$61.79$61.79484,000——
2020-08-17$61.48$61.48695,900——
2020-08-14$63.22$63.221,062,800——
2020-08-13$59.26$59.261,007,400——
2020-08-12$60.67$60.671,888,100——
2020-08-11$62.75$62.75992,500——
2020-08-10$67.41$67.41890,900——
2020-08-07$66.84$66.84657,000——
2020-08-06$68.70$68.701,154,200——
2020-08-05$64.48$64.481,129,700——
2020-08-04$61.14$61.141,495,700——
2020-08-03$56.86$56.861,610,700——
2020-07-31$58.18$58.181,875,100——
2020-07-30$65.10$65.10852,700——
2020-07-29$69.05$69.05975,700——
2020-07-28$66.43$66.431,492,700——
2020-07-27$73.00$73.002,084,100——
2020-07-24$77.97$77.971,167,500——
2020-07-23$82.16$82.161,664,600——
2020-07-22$78.50$78.50626,300——
2020-07-21$80.85$80.85510,400——
2020-07-20$84.24$84.24952,900——
2020-07-17$85.89$85.892,046,800——
2020-07-16$79.29$79.291,450,700——
2020-07-15$74.17$74.171,393,200——
2020-07-14$76.14$76.142,089,300——
2020-07-13$78.50$78.502,653,500——
2020-07-10$84.66$84.663,731,600——
2020-07-09$77.01$77.014,178,700——
2020-07-08$68.51$68.513,499,200——
2020-07-07$78.79$78.794,602,800——
2020-07-06$81.19$81.1913,467,900——
2020-07-02$69.41$69.4118,371,900——