LMND
LEMONADE (LMND)
NYSE
$40.47+$1.19 (+3.03%)
Price as of Nov 11, 2026 7:59 PM EST
  • $3.1B
    Market Cap
  • -50.37%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -15.45%
    Low Price$39.28
    High Price$45.91
  • 3 Months
    -25.44%
    Low Price$39.28
    High Price$55.08
  • 1 Year
    -50.37%
    Low Price$39.28
    High Price$96.57
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
39.50
40.30
38.36
39.28
-1.73%
1,374,317
11/09/2026
39.92
40.55
38.64
39.97
+1.06%
1,947,715
11/06/2026
41.86
41.88
39.11
39.55
-4.65%
1,687,328
11/05/2026
45.00
46.91
40.38
41.48
-9.63%
2,861,239
11/05/2026
-$0.56 Earnings
11/04/2026
42.62
46.18
42.48
45.90
+11.03%
2,059,562
11/03/2026
41.42
41.57
39.60
41.34
+0.36%
1,456,143
11/02/2026
43.17
43.77
41.10
41.19
-4.08%
1,070,482
10/30/2026
44.49
44.97
42.53
42.94
-6.47%
1,391,026
10/29/2026
45.30
46.46
45.30
45.91
+1.21%
1,060,438
10/28/2026
45.93
46.32
44.94
45.36
-1.20%
885,652
10/27/2026
45.98
46.47
44.66
45.91
+1.84%
813,153
10/26/2026
44.46
45.15
43.63
45.08
+0.36%
846,925
10/23/2026
44.98
45.98
44.14
44.92
-1.08%
785,362
10/22/2026
44.42
46.24
44.42
45.41
+0.29%
1,277,612
10/21/2026
46.00
47.00
44.91
45.28
-0.26%
946,292
10/20/2026
43.25
45.80
43.25
45.40
+5.21%
832,875
10/19/2026
44.49
44.92
43.05
43.15
-2.38%
866,139
10/16/2026
45.81
46.27
43.52
44.20
-3.62%
873,175
10/15/2026
43.41
46.19
43.01
45.86
+4.56%
1,720,168
10/14/2026
43.74
44.98
42.70
43.86
-1.90%
1,878,980
10/13/2026
45.12
45.63
44.40
44.71
-0.97%
1,011,476
10/12/2026
46.59
46.77
44.89
45.15
-2.82%
1,287,624
10/09/2026
47.07
47.41
46.05
46.46
-0.96%
1,261,640
10/08/2026
46.76
46.91
45.77
46.91
+0.17%
1,545,503
10/07/2026
45.82
46.86
45.48
46.83
+1.14%
1,004,241
10/06/2026
47.55
47.62
46.00
46.30
-0.79%
860,210
10/05/2026
46.05
46.89
45.74
46.67
+0.39%
882,740
10/02/2026
48.00
48.47
45.94
46.49
-0.58%
795,687
10/01/2026
45.48
46.90
45.05
46.76
+3.59%
998,324
09/30/2026
45.24
45.95
44.59
45.14
+1.21%
983,706
09/29/2026
44.30
44.96
43.92
44.60
+1.57%
1,121,094
09/28/2026
44.14
44.48
43.39
43.91
-2.27%
1,139,806
09/25/2026
45.59
46.32
44.86
44.93
-0.77%
1,141,187
09/24/2026
44.18
45.40
43.28
45.28
+2.07%
1,272,880
09/23/2026
47.13
47.29
44.32
44.36
-6.98%
2,091,024
09/22/2026
48.93
49.00
46.31
47.69
-0.36%
1,547,346
09/21/2026
48.26
48.41
47.00
47.86
+1.64%
1,182,894
09/18/2026
48.85
49.41
46.99
47.09
-3.07%
1,299,583
09/17/2026
49.77
49.85
48.54
48.58
+0.02%
850,289
09/16/2026
49.24
49.97
47.45
48.57
-2.35%
936,582
09/15/2026
49.25
50.62
49.25
49.74
-0.58%
690,605
09/14/2026
48.65
50.25
48.53
50.03
+1.28%
889,359
09/11/2026
50.30
50.99
49.01
49.40
-0.42%
755,070
09/10/2026
48.95
50.44
48.78
49.61
+0.79%
847,977
09/09/2026
50.00
50.35
48.02
49.22
-2.63%
1,503,064
09/08/2026
53.35
53.76
50.40
50.55
-5.35%
1,241,847
09/04/2026
54.45
54.95
52.65
53.41
-3.03%
701,956
09/03/2026
54.94
56.02
54.17
55.08
+3.65%
919,943
09/02/2026
51.50
53.30
51.38
53.14
+3.51%
805,982
09/01/2026
51.12
52.08
50.90
51.34
-1.70%
728,366
08/31/2026
52.25
52.84
51.78
52.23
-1.38%
736,121
08/28/2026
53.90
55.66
52.93
52.96
-1.80%
752,848
08/27/2026
54.00
56.58
53.70
53.93
+0.54%
1,103,217
08/26/2026
54.36
55.55
53.54
53.64
-1.43%
1,004,137
08/25/2026
54.00
54.48
53.02
54.42
+1.06%
770,151
08/24/2026
53.23
54.11
52.52
53.85
+0.90%
1,002,433
08/21/2026
51.60
53.49
51.02
53.37
+5.25%
1,163,143
08/20/2026
51.03
51.41
49.90
50.71
-1.05%
738,865
08/19/2026
50.33
51.50
50.19
51.25
+2.25%
882,056
08/18/2026
49.02
51.44
48.84
50.12
+0.34%
959,261
08/17/2026
52.06
52.06
49.80
49.95
-5.11%
1,224,026
08/14/2026
53.04
54.40
52.45
52.64
-0.64%
769,854
08/13/2026
52.41
53.58
51.64
52.98
+2.59%
944,530
08/12/2026
53.40
54.33
51.02
51.64
-2.33%
1,435,999
08/11/2026
53.10
53.43
52.33
52.87
+0.36%
685,172
08/10/2026
52.34
53.34
51.84
52.68
-0.49%
781,706
08/07/2026
52.45
53.70
52.25
52.94
+2.08%
721,958
08/06/2026
51.69
52.82
50.81
51.86
-0.38%
1,289,958
08/05/2026
53.65
53.89
51.82
52.06
-3.79%
1,204,347
08/04/2026
53.05
55.05
52.18
54.11
+2.00%
1,694,722
08/03/2026
49.00
54.18
48.73
53.05
+9.81%
2,187,373
07/31/2026
49.52
50.25
47.85
48.31
-0.54%
2,065,456
07/30/2026
47.71
50.22
46.68
48.57
+2.51%
3,174,029
07/29/2026
49.21
51.57
46.16
47.38
-23.72%
7,070,288
07/29/2026
-$0.56 Earnings
07/28/2026
60.96
63.18
60.10
62.11
+0.19%
1,374,959
07/27/2026
61.91
63.37
61.66
61.99
+3.08%
933,196
07/24/2026
61.56
62.48
59.79
60.14
-0.94%
703,122
07/23/2026
62.17
62.59
60.23
60.71
-4.27%
1,078,825
07/22/2026
68.00
68.07
62.62
63.42
-7.58%
1,177,462
07/21/2026
67.65
69.17
65.80
68.62
+1.73%
1,080,773
07/20/2026
66.50
67.56
66.10
67.45
+0.40%
745,529
07/17/2026
62.63
67.47
62.21
67.18
+4.04%
1,652,472
07/16/2026
65.96
68.34
63.81
64.57
-2.24%
1,325,462
07/15/2026
70.96
72.15
65.28
66.05
-5.83%
1,582,008
07/14/2026
70.10
72.50
69.93
70.14
-0.68%
705,408
07/13/2026
71.50
72.67
69.11
70.62
+0.16%
891,929
07/10/2026
71.50
72.20
69.31
70.51
+0.26%
885,031
07/09/2026
70.51
72.38
69.55
70.33
-0.99%
927,116
07/08/2026
73.94
74.60
69.17
71.03
-8.45%
2,026,187
07/07/2026
78.09
81.23
75.87
77.59
-1.41%
1,835,828
07/06/2026
71.49
79.39
71.44
78.70
+10.04%
2,717,968
07/02/2026
69.28
72.25
69.00
71.52
+3.16%
2,080,359
07/01/2026
65.80
70.37
65.80
69.33
+6.58%
1,814,528
06/30/2026
62.18
65.43
61.70
65.05
+4.62%
1,386,978
06/29/2026
59.00
63.45
57.76
62.18
+5.64%
1,552,305
06/26/2026
55.60
58.93
55.42
58.86
+5.13%
3,440,921
06/25/2026
58.03
59.10
55.71
55.99
-2.06%
978,547
06/24/2026
57.22
58.87
56.30
57.17
-1.24%
1,257,812