NYSE · LMND · stock
Lemonade, Inc. (LMND) stock price history
Every NYSE trading session of Lemonade, Inc. from Jul 2, 2020 to Sep 28, 2026: 1,567 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LMND adjusted close, 2020 to 2026
- $183.26
- All time high, 2021
- $99.90
- 52 week high, $43.28 low
- 1,567
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
LMND key facts
- Lemonade, Inc. (LMND) closed at $43.91 on Sep 28, 2026 on NYSE.
- LMND's all time high close is $183.26, set on Jan 11, 2021; its all time low close is $10.57 on Apr 27, 2023.
- LMND's 52 week range is $43.28 to $99.90.
- LMND returned -14.6% over the year to Sep 28, 2026 and -34.7% over five years.
- Since Jul 2, 2020 LMND returned -37%, -7.1% a year compounded.
- LMND's deepest drawdown was -94.2% from Jan 11, 2021 to Apr 27, 2023.
- DataCedar holds 1,567 daily sessions of LMND history from Jul 2, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LMND price chart, 2020 to 2026
LMND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -25.4% |
| 6 months | -27.7% |
| Year to date | -38.8% |
| 1 year | -14.6% |
| 3 years | +275.6% |
| 5 years | -34.7% |
| 10 years | n/a |
| Since Jul 2, 2020 | -36.7% |
| Compound annual growth, 6.2 years | -7.1% |
LMND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $183.26 on Jan 11, 2021
- All time low close
- $10.57 on Apr 27, 2023
- 52 week high
- $99.90 on Jan 22, 2026
- 52 week low
- $43.28 on Sep 24, 2026
- Deepest drawdown
- -94.2% from Jan 11, 2021 to Apr 27, 2023, not yet recovered
- Best single session
- +47.0% on Nov 2, 2023
- Worst single session
- -27.7% on Feb 28, 2024
- Volatility, 1 year annualised
- 79.6%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +127%
- Worst calendar year
- 2022, -68%
LMND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 2, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $71.75 | $99.90 | $43.28 | $43.91 | -38.3% | 338M | 185 |
| 2025 | $37.13 | $85.20 | $24.31 | $71.18 | +94.1% | 606.5M | 250 |
| 2024 | $16.00 | $53.85 | $14.03 | $36.68 | +127.4% | 460.5M | 252 |
| 2023 | $14.18 | $24.81 | $10.27 | $16.13 | +17.9% | 390.6M | 250 |
| 2022 | $43.43 | $44.50 | $12.82 | $13.68 | -67.5% | 354.7M | 251 |
| 2021 | $126.05 | $188.30 | $39.20 | $42.11 | -65.6% | 573.5M | 252 |
| 2020 | $50.06 | $137.30 | $44.11 | $122.50 | n/a | 265.2M | 127 |
LMND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.91 | -15.9% |
| August 2026 | $52.23 | +8.1% |
| July 2026 | $48.31 | -25.7% |
| June 2026 | $65.05 | +12.2% |
| May 2026 | $58.00 | +2.4% |
| April 2026 | $56.64 | -9.6% |
| March 2026 | $62.68 | +21.1% |
| February 2026 | $51.74 | -40.3% |
| January 2026 | $86.73 | +21.8% |
| December 2025 | $71.18 | -8.9% |
| November 2025 | $78.12 | +30.0% |
| October 2025 | $60.08 | +12.2% |
About the LMND data
Daily bars. 1,567 sessions from Jul 2, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LMND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- LII Lennox International INC
- LION Lionsgate Studios Corp.
- LITB LightInTheBox Holding Co., Ltd.
- LLY ELI LILLY & Co
- LMT Lockheed Martin Corp.
- LNC Lincoln National Corp.
- LNC$D Lincoln National Corporation Depositary Shares Each Representing a 1/1,000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock, Series D
- LND BrasilAgro - Brazilian Agricultural Real Estate Co
Common questions
LMND share price history
