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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.11$42.111,972,500——
2021-12-30$42.91$42.912,496,100——
2021-12-29$39.64$39.642,055,300——
2021-12-28$40.66$40.661,962,900——
2021-12-27$42.56$42.562,126,800——
2021-12-23$45.66$45.661,302,600——
2021-12-22$45.05$45.051,413,200——
2021-12-21$45.83$45.831,203,600——
2021-12-20$44.55$44.552,200,100——
2021-12-17$46.28$46.282,571,000——
2021-12-16$43.25$43.251,879,200——
2021-12-15$43.89$43.892,193,700——
2021-12-14$41.28$41.282,068,700——
2021-12-13$42.47$42.471,784,900——
2021-12-10$43.21$43.211,924,500——
2021-12-09$46.51$46.511,524,900——
2021-12-08$49.60$49.601,262,900——
2021-12-07$48.30$48.301,725,500——
2021-12-06$44.57$44.572,076,300——
2021-12-03$44.06$44.062,189,800——
2021-12-02$47.36$47.362,326,600——
2021-12-01$45.05$45.052,178,500——
2021-11-30$49.45$49.451,537,100——
2021-11-29$51.32$51.321,292,600——
2021-11-26$52.80$52.801,092,100——
2021-11-24$52.63$52.632,519,800——
2021-11-23$49.95$49.952,540,700——
2021-11-22$51.59$51.592,365,800——
2021-11-19$52.82$52.822,077,500——
2021-11-18$54.07$54.073,271,100——
2021-11-17$57.87$57.872,328,300——
2021-11-16$61.82$61.821,114,300——
2021-11-15$62.14$62.141,351,600——
2021-11-12$63.96$63.961,573,400——
2021-11-11$65.85$65.851,994,100——
2021-11-10$62.86$62.862,314,500——
2021-11-09$62.94$62.945,523,200——
2021-11-08$70.50$70.501,915,300——
2021-11-05$69.53$69.531,531,500——
2021-11-04$71.39$71.391,859,800——
2021-11-03$72.06$72.065,249,500——
2021-11-02$68.35$68.351,853,300——
2021-11-01$65.92$65.921,301,200——
2021-10-29$62.16$62.16657,100——
2021-10-28$63.37$63.37946,100——
2021-10-27$60.78$60.781,349,100——
2021-10-26$62.60$62.601,018,900——
2021-10-25$65.01$65.01924,100——
2021-10-22$63.47$63.471,255,300——
2021-10-21$66.95$66.95726,600——
2021-10-20$65.71$65.71882,300——
2021-10-19$66.19$66.191,820,500——
2021-10-18$66.93$66.93902,700——
2021-10-15$65.45$65.451,260,900——
2021-10-14$67.99$67.991,424,400——
2021-10-13$65.87$65.87716,500——
2021-10-12$64.12$64.12651,200——
2021-10-11$62.90$62.901,010,100——
2021-10-08$63.52$63.521,229,400——
2021-10-07$65.47$65.471,534,000——
2021-10-06$64.06$64.061,048,800——
2021-10-05$62.94$62.941,219,200——
2021-10-04$61.87$61.871,351,400——
2021-10-01$64.71$64.711,640,600——
2021-09-30$67.01$67.011,136,100——
2021-09-29$65.67$65.671,142,400——
2021-09-28$67.21$67.211,724,900——
2021-09-27$71.87$71.87996,400——
2021-09-24$69.72$69.721,142,200——
2021-09-23$71.25$71.25812,800——
2021-09-22$71.71$71.71790,200——
2021-09-21$70.16$70.161,094,100——
2021-09-20$68.93$68.931,740,400——
2021-09-17$73.24$73.242,242,900——
2021-09-16$72.28$72.28859,800——
2021-09-15$72.72$72.721,078,500——
2021-09-14$70.91$70.911,333,600——
2021-09-13$72.77$72.771,192,100——
2021-09-10$74.72$74.72839,900——
2021-09-09$76.27$76.271,188,700——
2021-09-08$74.95$74.95920,400——
2021-09-07$76.86$76.86879,900——
2021-09-03$77.32$77.32975,000——
2021-09-02$79.30$79.301,112,800——
2021-09-01$78.85$78.851,409,100——
2021-08-31$75.54$75.54744,100——
2021-08-30$75.47$75.471,041,900——
2021-08-27$76.08$76.081,117,300——
2021-08-26$72.53$72.53952,100——
2021-08-25$74.05$74.05908,800——
2021-08-24$75.96$75.961,594,700——
2021-08-23$73.12$73.121,627,400——
2021-08-20$68.94$68.94836,200——
2021-08-19$67.55$67.551,241,900——
2021-08-18$69.54$69.541,536,300——
2021-08-17$68.39$68.393,223,600——
2021-08-16$71.87$71.871,735,300——
2021-08-13$73.55$73.552,155,400——
2021-08-12$75.84$75.842,315,000——
2021-08-11$81.73$81.731,222,500——
2021-08-10$83.03$83.031,260,700——
2021-08-09$85.35$85.352,263,200——
2021-08-06$80.90$80.902,053,700——
2021-08-05$79.64$79.644,346,000——
2021-08-04$89.88$89.881,770,400——
2021-08-03$86.93$86.931,018,400——
2021-08-02$88.98$88.98920,300——
2021-07-30$87.06$87.06598,200——
2021-07-29$88.25$88.25734,200——
2021-07-28$90.70$90.701,005,200——
2021-07-27$87.39$87.39783,800——
2021-07-26$87.85$87.85920,600——
2021-07-23$85.83$85.831,032,900——
2021-07-22$88.70$88.70957,900——
2021-07-21$92.20$92.201,751,100——
2021-07-20$86.59$86.591,119,700——
2021-07-19$84.24$84.241,190,500——
2021-07-16$84.25$84.251,620,500——
2021-07-15$86.88$86.881,496,600——
2021-07-14$87.29$87.291,412,100——
2021-07-13$91.76$91.761,472,500——
2021-07-12$96.32$96.32749,200——
2021-07-09$97.15$97.15774,100——
2021-07-08$95.95$95.951,352,000——
2021-07-07$97.02$97.021,547,800——
2021-07-06$105.01$105.011,200,400——
2021-07-02$107.65$107.651,148,900——
2021-07-01$112.75$112.751,661,900——
2021-06-30$109.41$109.411,002,200——
2021-06-29$111.86$111.86917,100——
2021-06-28$110.85$110.851,128,300——
2021-06-25$111.90$111.902,194,400——
2021-06-24$109.49$109.491,803,800——
2021-06-23$107.75$107.751,995,500——
2021-06-22$101.89$101.89797,500——
2021-06-21$102.81$102.811,284,900——
2021-06-18$103.83$103.831,619,900——
2021-06-17$99.19$99.191,636,800——
2021-06-16$95.60$95.601,746,400——
2021-06-15$96.38$96.382,111,200——
2021-06-14$103.78$103.781,003,700——
2021-06-11$106.17$106.171,742,100——
2021-06-10$101.36$101.361,950,400——
2021-06-09$105.15$105.152,374,500——
2021-06-08$103.63$103.632,652,700——
2021-06-07$99.01$99.011,089,500——
2021-06-04$95.85$95.851,218,600——
2021-06-03$96.88$96.882,990,700——
2021-06-02$99.03$99.034,073,100——
2021-06-01$91.72$91.721,740,300——
2021-05-28$90.47$90.472,569,500——
2021-05-27$86.00$86.001,630,400——
2021-05-26$84.20$84.202,156,500——
2021-05-25$76.06$76.062,088,900——
2021-05-24$80.84$80.841,453,000——
2021-05-21$78.40$78.401,486,400——
2021-05-20$77.53$77.531,596,500——
2021-05-19$73.92$73.921,428,500——
2021-05-18$73.87$73.871,750,600——
2021-05-17$72.48$72.482,104,400——
2021-05-14$69.45$69.454,881,800——
2021-05-13$64.72$64.729,167,000——
2021-05-12$60.17$60.1712,298,500——
2021-05-11$73.85$73.853,831,300——
2021-05-10$71.06$71.063,391,400——
2021-05-07$79.11$79.111,578,200——
2021-05-06$76.13$76.133,162,800——
2021-05-05$81.08$81.081,444,200——
2021-05-04$83.67$83.672,152,800——
2021-05-03$86.20$86.201,253,300——
2021-04-30$90.40$90.40721,600——
2021-04-29$92.51$92.511,103,500——
2021-04-28$94.60$94.601,017,400——
2021-04-27$97.17$97.171,483,700——
2021-04-26$97.56$97.561,816,300——
2021-04-23$93.92$93.921,949,600——
2021-04-22$90.54$90.542,272,100——
2021-04-21$89.75$89.752,815,800——
2021-04-20$80.98$80.982,861,600——
2021-04-19$84.07$84.071,355,500——
2021-04-16$87.85$87.851,299,500——
2021-04-15$88.25$88.251,580,800——
2021-04-14$88.60$88.601,522,200——
2021-04-13$89.40$89.401,491,800——
2021-04-12$89.78$89.781,550,300——
2021-04-09$92.69$92.691,299,100——
2021-04-08$95.00$95.001,835,800——
2021-04-07$91.66$91.661,164,500——
2021-04-06$95.20$95.201,742,300——
2021-04-05$92.05$92.051,593,100——
2021-04-01$95.58$95.581,565,300——
2021-03-31$93.13$93.132,000,000——
2021-03-30$89.86$89.862,712,100——
2021-03-29$83.61$83.612,451,900——
2021-03-26$87.38$87.382,625,700——
2021-03-25$88.99$88.992,911,100——
2021-03-24$89.28$89.282,404,200——
2021-03-23$95.88$95.881,547,200——
2021-03-22$98.60$98.602,332,800——
2021-03-19$99.70$99.703,740,900——
2021-03-18$96.25$96.253,431,700——
2021-03-17$104.77$104.773,016,200——
2021-03-16$107.33$107.332,634,300——
2021-03-15$109.98$109.983,074,800——
2021-03-12$104.54$104.543,462,100——
2021-03-11$105.88$105.886,319,600——
2021-03-10$94.07$94.072,889,100——
2021-03-09$93.52$93.523,725,500——
2021-03-08$86.75$86.753,277,000——
2021-03-05$92.90$92.906,073,200——
2021-03-04$95.80$95.805,476,700——
2021-03-03$103.07$103.074,555,100——
2021-03-02$110.45$110.457,638,200——
2021-03-01$132.43$132.432,541,200——
2021-02-26$125.79$125.792,821,800——
2021-02-25$125.45$125.452,963,600——
2021-02-24$129.02$129.022,072,400——
2021-02-23$129.28$129.284,381,100——
2021-02-22$137.25$137.253,269,800——
2021-02-19$148.59$148.591,778,100——
2021-02-18$145.18$145.182,169,100——
2021-02-17$152.25$152.252,171,200——
2021-02-16$159.02$159.022,922,300——
2021-02-12$163.93$163.932,307,100——
2021-02-11$160.17$160.172,804,700——
2021-02-10$154.77$154.773,689,400——
2021-02-09$155.58$155.584,144,200——
2021-02-08$141.79$141.792,600,000——
2021-02-05$144.82$144.822,105,800——
2021-02-04$148.00$148.001,859,100——
2021-02-03$149.98$149.982,224,600——
2021-02-02$143.44$143.443,638,500——
2021-02-01$149.20$149.202,836,400——
2021-01-29$145.25$145.252,741,800——
2021-01-28$149.27$149.272,924,400——
2021-01-27$156.00$156.007,783,700——
2021-01-26$153.38$153.383,545,600——
2021-01-25$150.98$150.986,629,500——
2021-01-22$153.49$153.492,891,700——
2021-01-21$148.19$148.192,779,400——
2021-01-20$145.21$145.214,136,500——
2021-01-19$142.64$142.646,550,100——
2021-01-15$147.74$147.749,373,700——
2021-01-14$158.50$158.5015,223,600——
2021-01-13$176.64$176.644,564,200——
2021-01-12$172.99$172.998,202,600——
2021-01-11$183.26$183.267,535,700——
2021-01-08$160.74$160.747,505,100——
2021-01-07$152.18$152.186,784,400——
2021-01-06$119.34$119.342,217,600——
2021-01-05$122.00$122.002,566,300——
2021-01-04$113.36$113.363,713,000——