Lemonade, Inc.
LMNDNYSEFinancial Services● Active
$52.56
+$1.10(+2.14%)
Market Cap$4.0B
P/E Ratio—
52W High$99.9
52W Low$35.05
Lemonade, Inc.（LMND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lmnd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$115.85
Jul 1, 2021
-54.9% from here
5-Year Low5Y
$10.27
Oct 30, 2023
+409.1% from low
IPO Priceadj.
$69.41
Jul 2, 2020
-24.7% since IPO
1 Year Ago
$40.96
Jun 9, 2025
+27.6% in 1Y
5 Years Ago
$103.63
Jun 8, 2021
-49.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LMND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $52.14 | $53.13 | $50.25 | $53.08 | $53.08 | 693K | +1.80% |
| Jun 5, 2026 | $51.56 | $52.58 | $50.51 | $51.46 | $51.46 | 1.7M | -0.19% |
| Jun 4, 2026 | $52.94 | $53.69 | $50.79 | $51.57 | $51.57 | 1.5M | -2.59% |
| Jun 3, 2026 | $56.80 | $56.87 | $51.93 | $52.66 | $52.66 | 2.0M | -7.29% |
| Jun 2, 2026 | $57.66 | $59.37 | $56.49 | $58.06 | $58.06 | 1.4M | +0.69% |
| Jun 1, 2026 | $56.73 | $59.66 | $56.11 | $58.72 | $58.72 | 1.3M | +3.51% |
| May 29, 2026 | $57.50 | $59.50 | $56.57 | $58.00 | $58.00 | 1.3M | +0.87% |
| May 28, 2026 | $56.33 | $59.30 | $55.85 | $58.04 | $58.04 | 1.1M | +3.04% |
| May 27, 2026 | $58.23 | $60.31 | $56.55 | $56.63 | $56.63 | 1.5M | -2.75% |
| May 26, 2026 | $57.25 | $58.66 | $56.29 | $57.36 | $57.36 | 1.5M | +0.19% |
| May 22, 2026 | $57.14 | $58.50 | $56.30 | $56.52 | $56.52 | 1.0M | -1.09% |
| May 21, 2026 | $56.56 | $57.78 | $56.02 | $57.05 | $57.05 | 1.1M | +0.87% |
| May 20, 2026 | $54.39 | $57.43 | $53.68 | $57.36 | $57.36 | 1.6M | +5.46% |
| May 19, 2026 | $53.88 | $54.40 | $51.80 | $53.97 | $53.97 | 1.3M | +0.17% |
| May 18, 2026 | $51.35 | $55.30 | $51.10 | $54.48 | $54.48 | 1.4M | +6.10% |
| May 15, 2026 | $52.16 | $52.63 | $50.80 | $51.35 | $51.35 | 1.7M | -1.55% |
| May 14, 2026 | $52.68 | $54.00 | $52.31 | $53.78 | $53.78 | 986K | +2.09% |
| May 13, 2026 | $54.31 | $54.50 | $52.15 | $52.87 | $52.87 | 1.3M | -2.65% |
| May 12, 2026 | $54.03 | $56.20 | $53.85 | $55.14 | $55.14 | 1.4M | +2.05% |
| May 11, 2026 | $54.50 | $55.83 | $53.41 | $55.05 | $55.05 | 1.7M | +1.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LMND
Jan 1 → Dec 31 · 6 years2026-26.0%$71.75 → $53.08
-26.0%
2025+91.7%$37.13 → $71.18
+91.7%
2024+129.3%$16.00 → $36.68
+129.3%
2023+13.8%$14.18 → $16.13
+13.8%
2022-68.5%$43.43 → $13.68
-68.5%
2021-58.7%$102.01 → $42.11
-58.7%
Best Year2024 · +129.3%
Worst Year2022 · -68.5%
Positive Years3 / 6
Avg Annual Return+13.6%
6Y Total Return-48.0%
6Y CAGR~-10.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in LMND?
If you invested $1,000 in LMND at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$753
Total Return-24.7%
CAGR~-4.6% / yr
Profit$-247
Based on Jul 2, 2020 · $69.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lemonade, Inc.（LMND）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $52.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LMND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LMND 历史股价FMP 日线复权 OHLCV