Lemonade Inc. Common Stockのデータ

Lemonade Inc. Common Stockの基本情報

名前 Lemonade Inc. Common Stock
ティッカー LMND
国 United States
上場年 2020.0
セクター Finance

Lemonade Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 171.56 154.61 165.83 159.02 2918000.0 159.02
2021-02-12 168.44 161.31 161.5 163.93 2307100.0 163.93
2021-02-11 162.88 152.13 156.15 160.17 2804700.0 160.17
2021-02-10 165.75 147.11 158.69 154.77 3689400.0 154.77
2021-02-09 157.49 141.9 141.9 155.58 4144200.0 155.58
2021-02-08 149.26 140.41 146.0 141.79 2600000.0 141.79
2021-02-05 149.99 142.61 148.9 144.82 2105800.0 144.82
2021-02-04 154.27 146.85 151.0 148.0 1859100.0 148.0
2021-02-03 151.26 141.13 145.49 149.98 2224600.0 149.98
2021-02-02 152.71 142.41 152.71 143.44 3638500.0 143.44
2021-02-01 154.46 145.29 148.0 149.2 2836400.0 149.2
2021-01-29 156.88 140.22 151.19 145.25 2741800.0 145.25
2021-01-28 164.72 147.17 159.99 149.27 2924400.0 149.27
2021-01-27 182.9 145.31 145.75 156.0 7783700.0 156.0
2021-01-26 157.24 146.15 151.21 153.38 3545600.0 153.38
2021-01-25 170.5 148.02 159.59 150.98 6629500.0 150.98
2021-01-22 155.76 144.5 145.1 153.49 2891700.0 153.49
2021-01-21 152.48 145.51 150.0 148.19 2779400.0 148.19
2021-01-20 153.88 143.87 146.83 145.21 4136500.0 145.21
2021-01-19 150.8 138.8 150.31 142.64 6550100.0 142.64
2021-01-15 158.19 143.14 153.59 147.74 9373700.0 147.74
2021-01-14 173.48 156.49 171.5 158.5 15223600.0 158.5
2021-01-13 187.0 175.5 179.04 176.64 4564200.0 176.64
2021-01-12 188.3 166.0 170.0 172.99 8216600.0 172.99
2021-01-11 184.0 154.1 154.95 183.26 7535700.0 183.26
2021-01-08 168.59 142.0 148.18 160.74 7505100.0 160.74
2021-01-07 152.99 122.69 123.01 152.18 6784400.0 152.18
2021-01-06 123.72 113.61 118.0 119.34 2217600.0 119.34
2021-01-05 124.17 114.5 114.69 122.0 2566300.0 122.0
2021-01-04 126.34 111.06 126.05 113.36 3713000.0 113.36
2020-12-31 130.78 119.66 129.55 122.5 4877500.0 122.5
2020-12-30 131.21 118.3 118.3 129.89 4738400.0 129.89
2020-12-29 120.8 110.5 110.53 118.34 6793600.0 118.34
2020-12-28 120.45 106.01 119.0 107.67 6543600.0 107.67
2020-12-24 131.61 122.55 129.5 125.11 2812700.0 125.11
2020-12-23 137.3 122.3 122.64 134.45 5511800.0 134.45
2020-12-22 119.5 110.74 115.0 119.08 3424400.0 119.08
2020-12-21 111.09 100.25 104.0 109.07 2848100.0 109.07
2020-12-18 108.98 99.76 107.15 106.51 2792600.0 106.51
2020-12-17 105.27 94.42 96.66 103.56 3574100.0 103.56
2020-12-16 96.39 89.64 91.88 96.36 2112500.0 96.36
2020-12-15 93.18 86.32 92.23 90.8 2846200.0 90.8
2020-12-14 98.09 90.1 97.42 92.0 2746300.0 92.0
2020-12-11 101.25 87.57 100.75 91.59 5590400.0 91.59
2020-12-10 111.68 85.01 85.23 99.7 7697800.0 99.7
2020-12-09 93.75 84.1 92.01 87.39 2926400.0 87.39
2020-12-08 97.65 89.35 97.31 90.6 3844500.0 90.6
2020-12-07 99.99 88.02 90.03 91.72 7528100.0 91.72
2020-12-04 85.95 78.03 82.5 85.04 5463900.0 85.04
2020-12-03 83.17 65.92 66.99 80.35 9344400.0 80.35
2020-12-02 67.11 62.31 65.39 66.83 1059000.0 66.83
2020-12-01 71.4 63.15 71.37 63.65 2150000.0 63.65
2020-11-30 77.49 68.94 73.6 69.27 2498800.0 69.27
2020-11-27 75.62 68.57 69.33 75.13 1470600.0 75.13
2020-11-25 73.15 67.2 68.78 68.22 2255500.0 68.22
2020-11-24 69.34 63.06 64.5 68.99 2125100.0 68.99
2020-11-23 64.33 61.39 64.0 64.23 892500.0 64.23
2020-11-20 63.63 61.08 62.98 63.15 562000.0 63.15
2020-11-19 64.91 60.53 63.8 62.17 843600.0 62.17
2020-11-18 66.13 62.8 66.13 63.79 1094800.0 63.79
2020-11-17 66.0 62.1 62.95 65.26 1605900.0 65.26
2020-11-16 66.07 61.0 61.19 65.26 1592700.0 65.26
2020-11-13 60.19 55.15 56.7 59.87 2097200.0 59.87
2020-11-12 60.93 55.25 60.93 56.0 2246800.0 56.0
2020-11-11 65.3 57.8 64.99 57.9 2283300.0 57.9
2020-11-10 68.64 60.12 65.0 65.92 1316000.0 65.92
2020-11-09 66.66 62.0 65.13 65.62 1059600.0 65.62
2020-11-06 63.17 59.07 63.0 61.37 853700.0 61.37
2020-11-05 64.2 60.5 60.51 63.95 656600.0 63.95
2020-11-04 60.83 56.65 58.97 59.7 638600.0 59.7
2020-11-03 59.28 53.49 53.49 58.4 1063500.0 58.4
2020-11-02 54.02 51.01 52.49 52.96 908600.0 52.96
2020-10-30 51.15 47.09 47.69 50.29 986300.0 50.29
2020-10-29 49.92 46.6 49.54 46.9 1109300.0 46.9
2020-10-28 50.2 48.0 48.9 49.13 893300.0 49.13
2020-10-27 51.89 49.8 51.64 50.73 448100.0 50.73
2020-10-26 52.28 48.94 50.55 51.19 1125500.0 51.19
2020-10-23 53.87 50.0 53.77 51.09 1417600.0 51.09
2020-10-22 58.64 52.32 57.93 52.53 1420100.0 52.53
2020-10-21 59.59 56.76 59.06 57.98 604100.0 57.98
2020-10-20 60.74 58.5 59.93 58.58 484900.0 58.58
2020-10-19 60.96 58.51 59.34 58.95 636700.0 58.95
2020-10-16 63.64 58.72 63.31 58.99 1118900.0 58.99
2020-10-15 65.62 61.24 64.02 62.41 1847200.0 62.41
2020-10-14 72.55 65.67 67.0 68.0 1498500.0 68.0
2020-10-13 68.74 64.0 65.02 66.73 756400.0 66.73
2020-10-12 68.99 63.01 67.81 66.17 1408100.0 66.17
2020-10-09 68.19 58.55 60.11 67.81 2353900.0 67.81
2020-10-08 60.12 54.51 54.7 60.1 1547300.0 60.1
2020-10-07 54.9 53.13 53.13 53.6 423300.0 53.6
2020-10-06 55.39 51.7 54.76 52.44 552900.0 52.44
2020-10-05 54.75 52.76 53.02 54.0 590800.0 54.0
2020-10-02 53.41 49.24 49.5 51.58 1098100.0 51.58
2020-10-01 52.23 48.4 50.26 51.46 904800.0 51.46
2020-09-30 51.53 49.3 49.3 49.72 614500.0 49.72
2020-09-29 50.94 48.56 50.5 49.61 742100.0 49.61
2020-09-28 52.3 50.2 52.0 51.25 418400.0 51.25
2020-09-25 51.03 48.0 48.0 50.93 482500.0 50.93
2020-09-24 50.81 47.31 48.8 47.98 841400.0 47.98
2020-09-23 56.99 49.55 54.3 49.87 997200.0 49.87
2020-09-22 54.3 50.7 52.43 54.07 588600.0 54.07
2020-09-21 54.5 50.36 53.31 52.93 1410000.0 52.93
2020-09-18 56.41 51.2 51.91 55.24 2947900.0 55.24
2020-09-17 52.07 47.19 47.2 51.88 1174900.0 51.88
2020-09-16 49.49 47.25 47.31 48.65 919500.0 48.65
2020-09-15 49.67 46.74 49.5 47.15 890600.0 47.15
2020-09-14 51.26 47.4 50.9 48.71 1125000.0 48.71
2020-09-11 52.87 49.9 52.69 50.12 704000.0 50.12
2020-09-10 54.75 50.9 51.5 52.4 963000.0 52.4
2020-09-09 51.29 48.25 48.49 50.18 1095600.0 50.18
2020-09-08 49.34 44.9 46.38 47.18 1112500.0 47.18
2020-09-04 51.96 44.11 50.73 47.27 2906900.0 47.27
2020-09-03 54.2 50.0 54.2 50.83 1656200.0 50.83
2020-09-02 57.25 52.72 56.39 54.7 1905800.0 54.7
2020-09-01 59.21 55.5 59.07 56.19 1305500.0 56.19
2020-08-31 59.2 57.29 58.25 58.7 866400.0 58.7
2020-08-28 61.69 57.88 59.4 58.18 1181300.0 58.18
2020-08-27 62.66 58.19 62.2 58.39 1294400.0 58.39
2020-08-26 62.98 60.21 61.45 61.13 1165800.0 61.13
2020-08-25 66.0 60.18 65.72 61.01 1644500.0 61.01
2020-08-24 66.36 60.65 60.65 66.0 1713100.0 66.0
2020-08-21 60.65 59.52 60.0 60.2 423900.0 60.2
2020-08-20 61.7 59.66 61.06 59.86 519700.0 59.86
2020-08-19 62.33 60.8 62.0 61.7 357600.0 61.7
2020-08-18 62.88 60.5 61.4 61.79 484000.0 61.79
2020-08-17 63.28 60.27 63.0 61.48 693100.0 61.48
2020-08-14 63.82 59.47 59.47 63.22 1062800.0 63.22
2020-08-13 62.47 58.25 60.55 59.26 1007400.0 59.26
2020-08-12 63.5 57.1 58.0 60.67 1888700.0 60.67
2020-08-11 67.54 62.75 67.41 62.75 992500.0 62.75
2020-08-10 68.76 63.59 67.91 67.41 890900.0 67.41
2020-08-07 69.02 65.57 68.57 66.84 657000.0 66.84
2020-08-06 69.88 64.6 65.68 68.7 1154200.0 68.7
2020-08-05 64.95 59.27 61.77 64.48 1129700.0 64.48
2020-08-04 62.39 57.0 57.0 61.14 1495700.0 61.14
2020-08-03 61.18 56.7 59.71 56.86 1610700.0 56.86
2020-07-31 67.47 57.52 67.15 58.18 1884700.0 58.18
2020-07-30 68.54 65.0 67.81 65.1 852700.0 65.1
2020-07-29 70.5 66.81 68.16 69.05 975700.0 69.05
2020-07-28 73.5 66.39 72.42 66.43 1492700.0 66.43
2020-07-27 75.9 71.05 74.94 73.0 2084100.0 73.0
2020-07-24 82.75 75.5 78.8 77.97 1167500.0 77.97
2020-07-23 86.89 78.61 78.95 82.16 1664600.0 82.16
2020-07-22 81.9 77.0 80.17 78.5 626300.0 78.5
2020-07-21 85.2 80.54 84.68 80.85 511700.0 80.85
2020-07-20 87.0 82.0 86.34 84.24 952900.0 84.24
2020-07-17 88.0 76.14 78.0 85.89 2046800.0 85.89
2020-07-16 80.75 72.03 72.25 79.29 1450700.0 79.29
2020-07-15 81.0 72.5 80.85 74.17 1393200.0 74.17
2020-07-14 82.86 70.85 80.42 76.14 2089300.0 76.14
2020-07-13 95.5 77.91 89.0 78.5 2653500.0 78.5
2020-07-10 89.5 78.0 78.01 84.66 3731600.0 84.66
2020-07-09 79.91 69.03 73.97 77.01 4178700.0 77.01
2020-07-08 79.39 68.06 79.0 68.51 3499200.0 68.51
2020-07-07 89.38 75.0 83.8 78.79 4602800.0 78.79
2020-07-06 96.51 73.11 73.39 81.19 13467900.0 81.19
2020-07-02 70.8 49.02 50.06 69.41 18371900.0 69.41