XNYS
Datos históricos de Lemonade, Inc.
Lemonade, Inc. · LMND
$46.10
▼ -0.36 (-0.78%)
Última operación · 10/10/2026, 17:19:32 UTC
- Variación en el periodo
- −3.29%
- Máximo
- US$99.90
- 22 de enero de 2026
- Mínimo
- US$43.28
- 24 de septiembre de 2026
- Volumen medio diario
- 2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.07 | 47.41 | 46.05 | 46.46 | −0.96% | 1.26 M |
| 8 oct 2026 | 46.76 | 46.91 | 45.77 | 46.91 | +0.17% | 1.55 M |
| 7 oct 2026 | 45.82 | 46.86 | 45.48 | 46.83 | +1.14% | 1 M |
| 6 oct 2026 | 47.55 | 47.62 | 46.00 | 46.30 | −0.79% | 862,812.63 |
| 5 oct 2026 | 46.05 | 46.89 | 45.74 | 46.67 | +0.39% | 882,739.709 |
| 2 oct 2026 | 48.00 | 48.47 | 45.94 | 46.49 | −0.58% | 792,837.559 |
| 1 oct 2026 | 45.48 | 46.90 | 45.05 | 46.76 | +3.59% | 998,323.305 |
| 30 sep 2026 | 45.24 | 45.95 | 44.59 | 45.14 | +1.21% | 983,705.871 |
| 29 sep 2026 | 44.30 | 44.96 | 43.92 | 44.60 | +1.57% | 1.12 M |
| 28 sep 2026 | 44.14 | 44.48 | 43.39 | 43.91 | −2.27% | 1.14 M |
| 25 sep 2026 | 45.59 | 46.32 | 44.86 | 44.93 | −0.77% | 1.14 M |
| 24 sep 2026 | 44.18 | 45.40 | 43.28 | 45.28 | +2.07% | 1.27 M |
| 23 sep 2026 | 47.13 | 47.29 | 44.32 | 44.36 | −6.98% | 2.09 M |
| 22 sep 2026 | 48.93 | 49.00 | 46.31 | 47.69 | −0.36% | 1.55 M |
| 21 sep 2026 | 48.26 | 48.41 | 47.00 | 47.86 | +1.64% | 1.18 M |
| 18 sep 2026 | 48.85 | 49.41 | 46.99 | 47.09 | −3.07% | 1.3 M |
| 17 sep 2026 | 49.77 | 49.85 | 48.54 | 48.58 | +0.02% | 850,509.708 |
| 16 sep 2026 | 49.24 | 49.97 | 47.45 | 48.57 | −2.35% | 936,581.236 |
| 15 sep 2026 | 49.25 | 50.62 | 49.25 | 49.74 | −0.58% | 690,605.936 |
| 14 sep 2026 | 48.65 | 50.25 | 48.53 | 50.03 | +1.28% | 889,358.498 |
| 11 sep 2026 | 50.30 | 50.99 | 49.01 | 49.40 | −0.42% | 755,107.656 |
| 10 sep 2026 | 48.95 | 50.44 | 48.78 | 49.61 | +0.79% | 848,300.211 |
| 9 sep 2026 | 50.00 | 50.35 | 48.02 | 49.22 | −2.63% | 1.5 M |
| 8 sep 2026 | 53.35 | 53.76 | 50.40 | 50.55 | −5.35% | 1.24 M |
| 4 sep 2026 | 54.45 | 54.95 | 52.65 | 53.41 | −3.03% | 701,955.552 |
| 3 sep 2026 | 54.94 | 56.02 | 54.17 | 55.08 | +3.65% | 919,942.225 |
| 2 sep 2026 | 51.50 | 53.30 | 51.38 | 53.14 | +3.51% | 806,004.369 |
| 1 sep 2026 | 51.12 | 52.08 | 50.90 | 51.34 | −1.70% | 728,365.833 |
| 31 ago 2026 | 52.25 | 52.84 | 51.78 | 52.23 | −1.38% | 736,100.762 |
| 28 ago 2026 | 53.90 | 55.66 | 52.93 | 52.96 | −1.80% | 752,847.696 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.