Lemonade Stock Price History
NYSE: LMNDFinanceProperty-Casualty InsurersUSD
46.46-0.45 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LMND price history at a glance
The price history for Lemonade (LMND) on this page begins on June 29, 2020, when the stock closed at $69.41; it most recently closed at $46.46 on October 5, 2026. The highest price in this record is $188.30, reached on January 11, 2021; the latest close is 75.3% below that peak. Across the 5 complete calendar years in the table, LMND finished higher in 3 and lower in 2. Its best year was 2024 (+135.3%) and its worst was 2022 (-67.5%).
Over roughly 6 years the share price changed -33.1%, a -6.2% compound annual price return (excluding dividends). In the last 12 months alone, LMND has lost 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $188.30
- Date of high
- Jan 11, 2021
- Low since 2020
- $10.27
- Date of low
- Oct 30, 2023
- 52-week high
- $99.90
- 52-week low
- $43.28
- IPO year
- 2020
- Last close
- $46.46
LMND returns
1 week
-0.06%
1 month
-5.61%
3 months
-34.11%
6 months
-14.67%
Year to date
-34.73%
1 year
-13.11%
3 years
+271.09%
5 years
-29.01%
LMND price return, excluding dividends.
LMND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.46 | -38.84% |
| 2025 | 75.96 | +100.16% |
| 2024 | 37.95 | +135.28% |
| 2023 | 16.13 | +17.91% |
| 2022 | 13.68 | -67.51% |
| 2021 | 42.11 | -65.62% |
| 2020* | 122.50 | +76.49% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LMND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.07 | 47.41 | 46.05 | 46.46 | -0.96% | |
| 46.76 | 46.91 | 45.77 | 46.91 | +0.17% | |
| 45.82 | 46.86 | 45.48 | 46.83 | +1.14% | |
| 47.55 | 47.62 | 46.00 | 46.30 | -0.79% | |
| 46.05 | 46.89 | 45.74 | 46.67 | +0.39% | |
| 48.00 | 48.47 | 45.94 | 46.49 | -0.58% | |
| 45.48 | 46.90 | 45.05 | 46.76 | +3.59% | |
| 45.24 | 45.95 | 44.59 | 45.14 | +1.21% | |
| 44.30 | 44.96 | 43.92 | 44.60 | +1.57% | |
| 44.14 | 44.48 | 43.39 | 43.91 | -2.27% | |
| 45.59 | 46.32 | 44.86 | 44.93 | -0.77% | |
| 44.18 | 45.40 | 43.28 | 45.28 | +2.07% | |
| 47.13 | 47.29 | 44.32 | 44.36 | -6.98% | |
| 48.93 | 49.00 | 46.31 | 47.69 | -0.36% | |
| 48.26 | 48.41 | 47.00 | 47.86 | +1.64% | |
| 48.85 | 49.41 | 46.99 | 47.09 | -3.07% | |
| 49.77 | 49.85 | 48.54 | 48.58 | +0.02% | |
| 49.24 | 49.97 | 47.45 | 48.57 | -2.35% | |
| 49.25 | 50.62 | 49.25 | 49.74 | -0.58% | |
| 48.65 | 50.25 | 48.53 | 50.03 | +1.28% | |
| 50.30 | 50.99 | 49.01 | 49.40 | -0.42% | |
| 48.95 | 50.44 | 48.78 | 49.61 | +0.79% | |
| 50.00 | 50.35 | 48.02 | 49.22 | -2.63% | |
| 53.35 | 53.76 | 50.40 | 50.55 | -5.35% | |
| 54.45 | 54.95 | 52.65 | 53.41 | -3.03% | |
| 54.94 | 56.02 | 54.17 | 55.08 | +3.65% | |
| 51.50 | 53.30 | 51.38 | 53.14 | +3.51% | |
| 51.12 | 52.08 | 50.90 | 51.34 | -1.70% | |
| 52.25 | 52.84 | 51.78 | 52.23 | -1.38% | |
| 53.90 | 55.66 | 52.93 | 52.96 | -1.80% | |
| 54.00 | 56.58 | 53.70 | 53.93 | +0.54% | |
| 54.36 | 55.55 | 53.54 | 53.64 | -1.43% | |
| 54.00 | 54.48 | 53.02 | 54.42 | +1.06% | |
| 53.23 | 54.11 | 52.52 | 53.85 | +0.90% | |
| 51.60 | 53.49 | 51.02 | 53.37 | +5.25% | |
| 51.03 | 51.41 | 49.90 | 50.71 | -1.05% | |
| 50.33 | 51.50 | 50.19 | 51.25 | +2.25% | |
| 49.02 | 51.44 | 48.84 | 50.12 | +0.34% | |
| 52.06 | 52.06 | 49.80 | 49.95 | -5.11% | |
| 53.04 | 54.40 | 52.45 | 52.64 | -0.64% | |
| 52.41 | 53.58 | 51.64 | 52.98 | +2.59% | |
| 53.40 | 54.33 | 51.02 | 51.64 | -2.33% | |
| 53.10 | 53.43 | 52.33 | 52.87 | +0.36% | |
| 52.34 | 53.34 | 51.84 | 52.68 | -0.49% | |
| 52.45 | 53.70 | 52.25 | 52.94 | +2.08% | |
| 51.69 | 52.82 | 50.81 | 51.86 | -0.38% | |
| 53.65 | 53.89 | 51.82 | 52.06 | -3.79% | |
| 53.05 | 55.05 | 52.18 | 54.11 | +2.00% | |
| 49.00 | 54.18 | 48.73 | 53.05 | +9.81% | |
| 49.52 | 50.25 | 47.85 | 48.31 | -0.54% | |
| 47.71 | 50.22 | 46.68 | 48.57 | +2.51% | |
| 49.21 | 51.57 | 46.16 | 47.38 | -23.72% | |
| 60.96 | 63.18 | 60.10 | 62.11 | +0.19% | |
| 61.91 | 63.37 | 61.66 | 61.99 | +3.08% | |
| 61.56 | 62.48 | 59.79 | 60.14 | -0.94% | |
| 62.17 | 62.59 | 60.23 | 60.71 | -4.27% | |
| 68.00 | 68.07 | 62.62 | 63.42 | -7.58% | |
| 67.65 | 69.17 | 65.80 | 68.62 | +1.73% | |
| 66.50 | 67.56 | 66.10 | 67.45 | +0.40% | |
| 62.63 | 67.47 | 62.21 | 67.18 | +4.04% | |
| 65.96 | 68.34 | 63.81 | 64.57 | -2.24% | |
| 70.96 | 72.15 | 65.28 | 66.05 | -5.83% | |
| 70.10 | 72.50 | 69.93 | 70.14 | -0.68% | |
| 71.50 | 72.67 | 69.11 | 70.62 | +0.16% | |
| 71.50 | 72.20 | 69.31 | 70.51 | +0.26% | |
| 70.51 | 72.38 | 69.55 | 70.33 | -0.99% | |
| 73.94 | 74.60 | 69.17 | 71.03 | -8.45% | |
| 78.09 | 81.23 | 75.87 | 77.59 | -1.41% | |
| 71.49 | 79.39 | 71.44 | 78.70 | +10.04% | |
| 69.28 | 72.25 | 69.00 | 71.52 | +3.16% | |
| 65.80 | 70.37 | 65.80 | 69.33 | +6.58% | |
| 62.18 | 65.43 | 61.70 | 65.05 | +4.62% | |
| 59.00 | 63.45 | 57.76 | 62.18 | +5.64% | |
| 55.60 | 58.93 | 55.42 | 58.86 | +5.13% | |
| 58.03 | 59.10 | 55.71 | 55.99 | -2.06% | |
| 57.22 | 58.87 | 56.30 | 57.17 | -1.24% | |
| 55.77 | 59.65 | 55.18 | 57.89 | +0.66% | |
| 58.43 | 61.20 | 57.19 | 57.51 | -2.26% | |
| 58.14 | 59.26 | 56.80 | 58.84 | +2.72% | |
| 59.03 | 60.72 | 56.77 | 57.28 | -5.70% | |
| 60.82 | 61.58 | 60.01 | 60.74 | -0.02% | |
| 59.50 | 61.80 | 59.49 | 60.75 | +5.67% | |
| 57.73 | 60.36 | 56.51 | 57.49 | +0.54% | |
| 56.47 | 57.48 | 54.71 | 57.18 | +2.36% | |
| 53.13 | 60.80 | 53.13 | 55.86 | +4.26% | |
| 53.25 | 55.89 | 50.27 | 53.58 | +1.15% | |
| 51.03 | 53.33 | 50.25 | 52.97 | +2.93% | |
| 51.56 | 52.58 | 50.51 | 51.46 | -0.21% | |
| 52.94 | 53.69 | 50.79 | 51.57 | -2.07% | |
| 56.80 | 56.87 | 51.93 | 52.66 | -9.30% | |
| 57.66 | 59.37 | 56.49 | 58.06 | -1.12% | |
| 56.73 | 59.66 | 56.11 | 58.72 | +1.24% | |
| 57.50 | 59.50 | 56.57 | 58.00 | -0.07% | |
| 56.33 | 59.30 | 55.85 | 58.04 | +2.49% | |
| 58.23 | 60.31 | 56.55 | 56.63 | -1.27% | |
| 57.25 | 58.66 | 56.29 | 57.36 | +1.49% | |
| 57.14 | 58.50 | 56.30 | 56.52 | -0.93% | |
| 56.56 | 57.78 | 56.02 | 57.05 | -0.54% | |
| 54.39 | 57.43 | 53.68 | 57.36 | +6.28% | |
| 53.88 | 54.40 | 51.80 | 53.97 | -0.94% | |
| 51.35 | 55.30 | 51.10 | 54.48 | +6.10% | |
| 52.16 | 52.63 | 50.80 | 51.35 | -4.52% | |
| 52.68 | 54.00 | 52.31 | 53.78 | +1.72% | |
| 54.31 | 54.50 | 52.15 | 52.87 | -4.12% | |
| 54.03 | 56.20 | 53.85 | 55.14 | +0.16% | |
| 54.50 | 55.83 | 53.41 | 55.05 | +0.07% | |
| 54.80 | 55.40 | 52.60 | 55.01 | +1.07% | |
| 52.93 | 54.87 | 52.04 | 54.43 | +2.70% | |
| 57.30 | 57.86 | 52.89 | 53.00 | -7.29% | |
| 55.69 | 58.25 | 54.68 | 57.17 | +3.85% | |
| 56.66 | 57.31 | 54.83 | 55.05 | -2.84% | |
| 57.26 | 59.35 | 55.60 | 56.66 | +0.04% | |
| 56.01 | 57.00 | 54.19 | 56.64 | +1.14% | |
| 65.83 | 65.83 | 55.92 | 56.00 | -14.85% | |
| 64.12 | 66.22 | 63.91 | 65.77 | +0.26% | |
| 65.51 | 68.05 | 64.30 | 65.60 | -0.17% | |
| 66.60 | 67.02 | 64.63 | 65.71 | -0.65% | |
| 65.50 | 66.19 | 63.25 | 66.14 | -0.54% | |
| 67.88 | 68.48 | 65.15 | 66.50 | +0.67% | |
| 69.27 | 69.90 | 65.90 | 66.06 | -3.80% | |
| 69.83 | 71.70 | 68.66 | 68.67 | -3.20% | |
| 70.23 | 72.78 | 69.94 | 70.94 | +3.59% | |
| 66.41 | 68.95 | 65.86 | 68.48 | +3.98% | |
| 63.70 | 66.46 | 63.05 | 65.86 | +5.43% | |
| 60.00 | 62.80 | 59.48 | 62.47 | +6.35% | |
| 53.69 | 58.77 | 53.69 | 58.74 | +7.88% | |
| 55.22 | 56.43 | 52.54 | 54.45 | -2.12% | |
| 58.32 | 58.86 | 55.11 | 55.63 | -5.62% | |
| 62.74 | 63.00 | 58.81 | 58.94 | +1.59% | |
| 60.79 | 61.10 | 56.98 | 58.02 | -6.33% | |
| 61.41 | 62.61 | 61.00 | 61.94 | +0.76% | |
| 58.30 | 61.95 | 57.57 | 61.47 | +0.65% | |
| 64.14 | 65.19 | 60.21 | 61.07 | -2.57% | |
| 60.60 | 63.39 | 60.50 | 62.68 | +6.74% | |
| 60.70 | 62.20 | 58.41 | 58.72 | -3.26% | |
| 65.00 | 65.70 | 60.07 | 60.70 | -8.02% | |
| 65.92 | 69.25 | 65.19 | 65.99 | -1.67% | |
| 67.40 | 68.50 | 65.33 | 67.11 | +2.50% | |
| 65.59 | 66.44 | 64.32 | 65.47 | -2.09% | |
| 64.00 | 69.30 | 63.68 | 66.87 | +4.19% | |
| 64.50 | 65.93 | 63.36 | 64.18 | -0.56% | |
| 63.23 | 65.71 | 62.54 | 64.54 | +0.19% | |
| 66.29 | 66.85 | 64.14 | 64.42 | -3.66% | |
| 62.43 | 67.80 | 62.00 | 66.87 | +15.81% | |
| 56.00 | 59.85 | 55.97 | 57.74 | +4.70% | |
| 53.50 | 55.66 | 53.50 | 55.15 | +4.27% | |
| 52.88 | 54.30 | 52.21 | 52.89 | -2.20% | |
| 54.89 | 56.34 | 52.60 | 54.08 | -2.44% | |
| 55.54 | 56.47 | 54.76 | 55.43 | +0.60% | |
| 53.99 | 56.20 | 52.70 | 55.10 | -0.05% | |
| 53.06 | 56.83 | 52.79 | 55.13 | +0.16% | |
| 53.84 | 55.70 | 53.38 | 55.04 | +0.49% | |
| 52.50 | 55.30 | 52.16 | 54.77 | +5.61% | |
| 50.91 | 52.49 | 48.90 | 51.86 | -2.63% | |
| 49.52 | 53.58 | 49.15 | 53.26 | +2.94% | |
| 53.28 | 53.50 | 50.06 | 51.74 | -6.22% | |
| 52.21 | 56.02 | 51.91 | 55.17 | +6.40% | |
| 53.27 | 53.64 | 51.10 | 51.85 | -0.71% | |
| 50.39 | 52.29 | 48.29 | 52.22 | +3.39% | |
| 57.20 | 57.20 | 50.43 | 50.51 | -11.87% | |
| 60.01 | 60.69 | 55.78 | 57.31 | -7.07% | |
| 74.00 | 74.85 | 60.40 | 61.67 | -6.18% | |
| 64.65 | 66.76 | 64.35 | 65.73 | +1.76% | |
| 63.74 | 65.26 | 62.19 | 64.59 | +1.30% | |
| 62.54 | 65.19 | 61.50 | 63.76 | +2.91% | |
| 68.84 | 69.31 | 59.80 | 61.96 | -9.53% | |
| 71.63 | 72.49 | 66.61 | 68.49 | -4.34% | |
| 72.55 | 74.22 | 70.55 | 71.60 | -1.65% | |
| 74.14 | 76.33 | 72.51 | 72.80 | -1.97% | |
| 70.87 | 74.96 | 70.60 | 74.26 | +8.47% | |
| 72.22 | 74.87 | 67.95 | 68.46 | -7.71% | |
| 81.27 | 81.67 | 69.50 | 74.18 | -10.29% | |
| 81.25 | 83.39 | 80.23 | 82.69 | +2.63% | |
| 86.20 | 86.70 | 79.88 | 80.57 | -7.10% | |
| 90.36 | 93.95 | 86.00 | 86.73 | -4.98% | |
| 92.35 | 94.29 | 86.01 | 91.28 | -0.85% | |
| 88.32 | 92.55 | 87.50 | 92.06 | +4.91% | |
| 90.81 | 91.00 | 86.21 | 87.75 | -2.37% | |
| 92.50 | 92.64 | 85.75 | 89.88 | -3.61% | |
| 94.77 | 99.34 | 92.50 | 93.25 | -3.44% | |
| 89.30 | 99.90 | 87.26 | 96.57 | +13.13% | |
| 79.55 | 85.76 | 79.55 | 85.36 | +9.10% | |
| 76.05 | 80.68 | 76.00 | 78.24 | -1.47% | |
| 80.60 | 82.11 | 78.41 | 79.41 | -0.97% | |
| 81.65 | 82.45 | 79.08 | 80.19 | -1.17% | |
| 80.47 | 81.21 | 77.37 | 81.14 | -0.34% | |
| 87.90 | 88.88 | 80.75 | 81.42 | -5.88% | |
| 79.10 | 86.66 | 77.80 | 86.51 | +8.61% | |
| 81.22 | 82.49 | 77.82 | 79.65 | -1.37% | |
| 80.49 | 83.50 | 79.33 | 80.76 | -0.30% | |
| 79.19 | 81.79 | 78.82 | 81.00 | +1.22% | |
| 77.00 | 80.43 | 76.85 | 80.02 | +4.12% | |
| 76.70 | 77.16 | 73.45 | 76.85 | +1.17% | |
| 71.75 | 76.38 | 70.61 | 75.96 | +6.72% | |
| 71.52 | 71.72 | 70.00 | 71.18 | -0.86% | |
| 71.30 | 73.20 | 69.69 | 71.80 | +0.67% | |
| 73.04 | 74.77 | 71.12 | 71.32 | -4.51% | |
| 79.55 | 79.76 | 73.80 | 74.69 | -6.40% | |
| 78.00 | 81.00 | 77.00 | 79.80 | +1.12% | |
| 80.65 | 81.43 | 77.54 | 78.92 | -4.36% | |
| 82.78 | 84.84 | 80.66 | 82.52 | -0.11% | |
| 83.12 | 84.39 | 80.22 | 82.61 | -0.25% | |
| 81.88 | 85.00 | 80.89 | 82.82 | +4.70% | |
| 83.64 | 85.20 | 78.37 | 79.10 | -2.78% | |
| 76.13 | 82.23 | 75.83 | 81.36 | +8.38% | |
| 79.00 | 80.34 | 75.01 | 75.07 | -3.57% | |
| 82.00 | 83.36 | 76.01 | 77.85 | -5.07% | |
| 78.00 | 84.52 | 77.50 | 82.01 | +4.64% | |
| 80.00 | 81.47 | 73.88 | 78.37 | -1.01% | |
| 76.92 | 79.48 | 76.05 | 79.17 | +2.59% | |
| 79.00 | 79.00 | 73.67 | 77.17 | -2.28% | |
| 76.10 | 80.68 | 75.71 | 78.97 | +2.83% | |
| 74.00 | 78.76 | 72.16 | 76.80 | +4.36% | |
| 72.00 | 74.02 | 70.39 | 73.59 | +1.98% | |
| 76.50 | 77.00 | 70.13 | 72.16 | -4.13% | |
| 76.50 | 78.00 | 73.80 | 75.27 | -3.65% | |
| 78.49 | 79.08 | 77.15 | 78.12 | +0.76% | |
| 75.21 | 78.64 | 73.49 | 77.53 | +4.77% | |
| 72.50 | 74.79 | 70.75 | 74.00 | +1.37% | |
| 69.32 | 74.09 | 68.27 | 73.00 | +8.39% | |
| 67.96 | 69.53 | 64.05 | 67.35 | -0.91% | |
| 72.77 | 77.34 | 67.90 | 67.97 | -4.19% | |
| 69.18 | 72.50 | 68.01 | 70.94 | +2.87% | |
| 65.85 | 71.63 | 65.01 | 68.96 | +2.82% | |
| 69.39 | 72.40 | 65.51 | 67.07 | -4.85% | |
| 67.00 | 72.78 | 66.25 | 70.49 | +0.73% | |
| 75.88 | 76.11 | 69.34 | 69.98 | -9.12% | |
| 80.00 | 83.77 | 74.90 | 77.00 | -2.70% | |
| 78.06 | 79.55 | 74.61 | 79.14 | +0.34% | |
| 77.40 | 80.12 | 75.52 | 78.87 | +5.13% | |
| 73.55 | 75.04 | 69.03 | 75.02 | -0.15% | |
| 79.20 | 81.90 | 73.20 | 75.13 | -4.57% | |
| 67.70 | 79.71 | 65.69 | 78.73 | +34.21% | |
| 59.37 | 61.49 | 58.26 | 58.66 | -4.68% | |
| 60.34 | 63.48 | 60.00 | 61.54 | +2.43% | |
| 59.95 | 60.95 | 58.77 | 60.08 | +1.81% | |
| 60.02 | 61.03 | 57.87 | 59.01 | -2.80% | |
| 57.30 | 62.67 | 55.58 | 60.71 | +5.95% | |
| 59.00 | 59.10 | 57.27 | 57.30 | -1.97% | |
| 54.00 | 58.80 | 53.00 | 58.45 | +12.10% | |
| 52.79 | 53.33 | 51.78 | 52.14 | +1.46% | |
| 49.90 | 51.97 | 49.58 | 51.39 | +4.35% | |
| 49.25 | 49.59 | 47.04 | 49.25 | -1.08% | |
| 49.25 | 51.31 | 48.66 | 49.79 | -0.24% | |
| 49.02 | 50.32 | 47.60 | 49.91 | +3.72% | |
| 48.26 | 50.00 | 47.36 | 48.12 | +1.20% | |
| 51.98 | 52.78 | 47.19 | 47.55 | -9.34% | |
| 53.75 | 54.00 | 51.14 | 52.45 | -0.13% | |
| 49.25 | 52.59 | 48.27 | 52.52 | +4.29% | |
| 49.61 | 50.94 | 48.24 | 50.36 | +4.83% | |
| 53.00 | 53.68 | 48.03 | 48.04 | -10.16% | |
| 55.71 | 55.71 | 52.52 | 53.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LMND chart for longer ranges.