MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMND — Lemonade, Inc.
NYSELemonade, Inc.
$46.67
+0.18(+0.39%)
- O
- 46.05
- H
- 46.89
- L
- 45.74
- V
- 878.49K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.67
Period Return+66.09%
Period High$99.90
Period Low$27.63
Avg Daily Volume2.17M
Total Trading Days365
LMND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.05 | $46.89 | $45.74 | $46.67 | +$0.18 | +0.39% | 878,493 | $46.46 | $45.74 $46.89 |
| Oct 2, 2026 | $48.00 | $48.47 | $45.94 | $46.49 | $-0.27 | -0.58% | 792,838 | $46.69 | $45.94 $48.47 |
| Oct 1, 2026 | $45.48 | $46.90 | $45.05 | $46.76 | +$1.62 | +3.59% | 998,323 | $46.24 | $45.05 $46.90 |
| Sep 30, 2026 | $45.24 | $45.95 | $44.59 | $45.14 | +$0.54 | +1.21% | 983,706 | $45.37 | $44.59 $45.95 |
| Sep 29, 2026 | $44.30 | $44.96 | $43.92 | $44.60 | +$0.69 | +1.57% | 1,121,093 | $44.56 | $43.92 $44.96 |
| Sep 28, 2026 | $44.14 | $44.48 | $43.39 | $43.91 | $-1.02 | -2.27% | 1,139,806 | $43.88 | $43.39 $44.48 |
| Sep 25, 2026 | $45.59 | $46.32 | $44.86 | $44.93 | $-0.35 | -0.77% | 1,141,187 | $45.41 | $44.86 $46.32 |
| Sep 24, 2026 | $44.18 | $45.40 | $43.28 | $45.28 | +$0.92 | +2.07% | 1,272,880 | $44.45 | $43.28 $45.40 |
| Sep 23, 2026 | $47.13 | $47.29 | $44.32 | $44.36 | $-3.33 | -6.98% | 2,091,024 | $45.02 | $44.32 $47.29 |
| Sep 22, 2026 | $48.93 | $49.00 | $46.31 | $47.69 | $-0.17 | -0.36% | 1,547,346 | $47.15 | $46.31 $49.00 |
| Sep 21, 2026 | $48.26 | $48.41 | $47.00 | $47.86 | +$0.77 | +1.64% | 1,182,894 | $47.76 | $47.00 $48.41 |
| Sep 18, 2026 | $48.85 | $49.41 | $46.99 | $47.09 | $-1.49 | -3.07% | 1,299,583 | $47.50 | $46.99 $49.41 |
| Sep 17, 2026 | $49.77 | $49.85 | $48.54 | $48.58 | +$0.01 | +0.02% | 850,290 | $48.90 | $48.54 $49.85 |
| Sep 16, 2026 | $49.24 | $49.97 | $47.45 | $48.57 | $-1.17 | -2.35% | 936,582 | $48.66 | $47.45 $49.97 |
| Sep 15, 2026 | $49.25 | $50.62 | $49.25 | $49.74 | $-0.29 | -0.58% | 690,391 | $49.87 | $49.25 $50.62 |
| Sep 14, 2026 | $48.65 | $50.25 | $48.53 | $50.03 | +$0.63 | +1.28% | 888,269 | $49.76 | $48.53 $50.25 |
| Sep 11, 2026 | $50.30 | $50.99 | $49.01 | $49.40 | $-0.21 | -0.42% | 755,071 | $49.47 | $49.01 $50.99 |
| Sep 10, 2026 | $48.95 | $50.44 | $48.78 | $49.61 | +$0.39 | +0.79% | 848,300 | $49.53 | $48.78 $50.44 |
| Sep 9, 2026 | $50.00 | $50.35 | $48.02 | $49.22 | $-1.33 | -2.63% | 1,503,064 | $48.97 | $48.02 $50.35 |
| Sep 8, 2026 | $53.35 | $53.76 | $50.40 | $50.55 | $-2.86 | -5.35% | 1,243,595 | $51.36 | $50.40 $53.76 |
| Sep 4, 2026 | $54.45 | $54.95 | $52.65 | $53.41 | $-1.67 | -3.03% | 701,956 | $53.33 | $52.65 $54.95 |
| Sep 3, 2026 | $54.94 | $56.02 | $54.17 | $55.08 | +$1.94 | +3.65% | 919,943 | $55.06 | $54.17 $56.02 |
| Sep 2, 2026 | $51.50 | $53.30 | $51.38 | $53.14 | +$1.80 | +3.51% | 803,560 | $52.89 | $51.38 $53.30 |
| Sep 1, 2026 | $51.12 | $52.08 | $50.90 | $51.34 | $-0.89 | -1.70% | 728,367 | $51.42 | $50.90 $52.08 |
| Aug 31, 2026 | $52.25 | $52.84 | $51.78 | $52.23 | $-0.73 | -1.38% | 736,122 | $52.34 | $51.78 $52.84 |
| Aug 28, 2026 | $53.90 | $55.66 | $52.93 | $52.96 | $-0.97 | -1.80% | 752,848 | $53.51 | $52.93 $55.66 |
| Aug 27, 2026 | $54.00 | $56.58 | $53.70 | $53.93 | +$0.29 | +0.54% | 1,103,217 | $54.48 | $53.70 $56.58 |
| Aug 26, 2026 | $54.36 | $55.55 | $53.54 | $53.64 | $-0.78 | -1.43% | 1,004,136 | $54.32 | $53.54 $55.55 |
| Aug 25, 2026 | $54.00 | $54.48 | $53.02 | $54.42 | +$0.57 | +1.06% | 770,151 | $53.93 | $53.02 $54.48 |
| Aug 24, 2026 | $53.23 | $54.11 | $52.52 | $53.85 | +$0.48 | +0.90% | 1,002,433 | $53.55 | $52.52 $54.11 |