5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
-17.23%
3 MONTH PERFORMANCE
-4.68%
6 MONTH PERFORMANCE
+10.03%
YEAR-TO-DATE PERFORMANCE
-7.66%
1 YEAR PERFORMANCE
+70.77%
Lemonade Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $64.65 | $65.73 (1.67%) | $66.76 | $64.35 | 3.01 M | $4.88 B |
| 02/17/2026 | $63.74 | $64.59 (1.33%) | $65.26 | $62.19 | 2.05 M | $4.79 B |
| 02/13/2026 | $62.54 | $63.76 (1.95%) | $65.19 | $61.50 | 2.43 M | $4.73 B |
| 02/12/2026 | $68.84 | $61.96 (-9.99%) | $69.31 | $59.80 | 4.60 M | $4.60 B |
| 02/11/2026 | $71.63 | $68.49 (-4.38%) | $72.49 | $66.61 | 2.36 M | $5.08 B |
| 02/10/2026 | $72.55 | $71.60 (-1.31%) | $74.22 | $70.55 | 1.53 M | $5.31 B |
| 02/09/2026 | $74.14 | $72.80 (-1.81%) | $76.33 | $72.51 | 1.70 M | $5.40 B |
| 02/06/2026 | $70.87 | $74.26 (4.78%) | $74.96 | $70.60 | 2.10 M | $5.51 B |
| 02/05/2026 | $72.22 | $68.46 (-5.21%) | $74.87 | $67.95 | 3.10 M | $5.08 B |
| 02/04/2026 | $81.27 | $74.18 (-8.72%) | $81.67 | $69.50 | 4.21 M | $5.50 B |
| 02/03/2026 | $81.25 | $82.69 (1.77%) | $83.39 | $80.23 | 3.40 M | $6.14 B |
| 02/02/2026 | $86.20 | $80.57 (-6.53%) | $86.70 | $79.88 | 2.96 M | $5.98 B |
| 01/30/2026 | $90.36 | $86.73 (-4.02%) | $93.95 | $86.00 | 2.21 M | $6.43 B |
| 01/29/2026 | $92.35 | $91.28 (-1.16%) | $94.29 | $86.01 | 2.49 M | $6.77 B |
| 01/28/2026 | $88.32 | $92.06 (4.23%) | $92.55 | $87.50 | 1.88 M | $6.83 B |
| 01/27/2026 | $90.81 | $87.75 (-3.37%) | $91.00 | $86.21 | 1.48 M | $6.51 B |
| 01/26/2026 | $92.50 | $89.88 (-2.83%) | $92.64 | $85.75 | 3.33 M | $6.67 B |
| 01/23/2026 | $94.77 | $93.25 (-1.6%) | $99.34 | $92.50 | 3.00 M | $6.92 B |
| 01/22/2026 | $89.30 | $96.57 (8.14%) | $99.90 | $87.26 | 6.47 M | $7.16 B |
| 01/21/2026 | $79.55 | $85.36 (7.3%) | $85.76 | $79.55 | 2.66 M | $6.33 B |
| 01/20/2026 | $76.05 | $78.24 (2.88%) | $80.68 | $76.00 | 1.36 M | $5.80 B |
| 01/16/2026 | $80.60 | $79.41 (-1.48%) | $82.11 | $78.41 | 1.44 M | $5.89 B |
| 01/15/2026 | $81.65 | $80.19 (-1.79%) | $82.45 | $79.08 | 1.77 M | $5.95 B |
| 01/14/2026 | $80.47 | $81.14 (0.83%) | $81.21 | $77.37 | 1.64 M | $6.02 B |
| 01/13/2026 | $87.90 | $81.42 (-7.37%) | $88.88 | $80.75 | 2.48 M | $6.04 B |
| 01/12/2026 | $79.10 | $86.51 (9.37%) | $86.66 | $77.80 | 3.72 M | $6.42 B |
| 01/09/2026 | $81.22 | $79.65 (-1.93%) | $82.49 | $77.82 | 1.14 M | $5.91 B |
| 01/08/2026 | $80.49 | $80.76 (0.34%) | $83.50 | $79.33 | 1.47 M | $5.99 B |
| 01/07/2026 | $79.19 | $81.00 (2.29%) | $81.79 | $78.82 | 1.48 M | $6.01 B |
| 01/06/2026 | $77.00 | $80.02 (3.92%) | $80.43 | $76.85 | 2.05 M | $5.94 B |
| 01/05/2026 | $76.70 | $76.85 (0.2%) | $77.16 | $73.45 | 2.01 M | $5.70 B |
| 01/02/2026 | $71.75 | $75.96 (5.87%) | $76.38 | $70.61 | 2.33 M | $5.64 B |
| 12/31/2025 | $71.52 | $71.18 (-0.48%) | $71.72 | $70.00 | 1.21 M | $5.28 B |
| 12/30/2025 | $71.30 | $71.80 (0.7%) | $73.20 | $69.69 | 1.58 M | $5.33 B |
| 12/29/2025 | $73.04 | $71.32 (-2.35%) | $74.77 | $71.12 | 2.03 M | $5.29 B |
| 12/26/2025 | $79.55 | $74.69 (-6.11%) | $79.75 | $73.80 | 2.42 M | $5.48 B |
| 12/24/2025 | $78.00 | $79.80 (2.31%) | $81.00 | $77.00 | 1.02 M | $5.86 B |
| 12/23/2025 | $80.65 | $78.92 (-2.15%) | $81.43 | $77.54 | 2.29 M | $5.80 B |
| 12/22/2025 | $82.78 | $82.52 (-0.31%) | $84.84 | $80.66 | 1.85 M | $6.06 B |
| 12/19/2025 | $83.12 | $82.61 (-0.61%) | $84.39 | $80.22 | 2.64 M | $6.07 B |
| 12/18/2025 | $81.88 | $82.82 (1.15%) | $85.00 | $80.89 | 2.15 M | $6.08 B |
| 12/17/2025 | $83.64 | $79.10 (-5.43%) | $85.20 | $78.37 | 2.75 M | $5.81 B |
| 12/16/2025 | $76.13 | $81.36 (6.87%) | $82.23 | $75.83 | 3.25 M | $5.97 B |
| 12/15/2025 | $79.00 | $75.07 (-4.97%) | $80.34 | $75.01 | 1.83 M | $5.51 B |
| 12/12/2025 | $82.00 | $77.85 (-5.06%) | $83.36 | $76.01 | 2.61 M | $5.72 B |
| 12/11/2025 | $78.00 | $82.01 (5.14%) | $84.52 | $77.50 | 4.18 M | $6.02 B |
| 12/10/2025 | $80.00 | $78.37 (-2.04%) | $81.47 | $73.88 | 4.53 M | $5.75 B |
| 12/09/2025 | $76.92 | $79.17 (2.93%) | $79.48 | $76.05 | 1.60 M | $5.81 B |
| 12/08/2025 | $79.00 | $77.17 (-2.32%) | $79.00 | $73.67 | 2.16 M | $5.67 B |
| 12/05/2025 | $76.10 | $78.97 (3.77%) | $80.68 | $75.71 | 2.83 M | $5.80 B |
| 12/04/2025 | $74.00 | $76.80 (3.78%) | $78.76 | $72.16 | 2.09 M | $5.64 B |
| 12/03/2025 | $72.00 | $73.59 (2.21%) | $74.02 | $70.39 | 1.54 M | $5.40 B |
| 12/02/2025 | $76.50 | $72.16 (-5.67%) | $77.00 | $70.13 | 2.25 M | $5.30 B |
| 12/01/2025 | $76.50 | $75.27 (-1.61%) | $78.00 | $73.80 | 1.79 M | $5.53 B |
| 11/28/2025 | $78.49 | $78.12 (-0.47%) | $79.08 | $77.15 | 1.19 M | $5.74 B |
| 11/26/2025 | $75.21 | $77.53 (3.08%) | $78.64 | $73.49 | 2.05 M | $5.69 B |
| 11/25/2025 | $72.50 | $74.00 (2.07%) | $74.79 | $70.75 | 2.12 M | $5.43 B |
| 11/24/2025 | $69.32 | $73.00 (5.31%) | $74.09 | $68.27 | 2.34 M | $5.36 B |
| 11/21/2025 | $67.96 | $67.35 (-0.9%) | $69.53 | $64.05 | 2.72 M | $4.95 B |
| 11/20/2025 | $72.77 | $67.97 (-6.6%) | $77.34 | $67.90 | 4.60 M | $4.99 B |
| 11/19/2025 | $69.18 | $70.94 (2.54%) | $72.50 | $68.01 | 3.03 M | $5.21 B |
| 11/18/2025 | $65.85 | $68.96 (4.72%) | $71.63 | $65.01 | 2.76 M | $5.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
