Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LMND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.38 | -0.36 | -2.03% | 18.20 | 18.47 | 16.95 | 1,721,920 |
| May 02 2024 | 17.74 | 0.40 | 2.31% | 17.85 | 17.8789 | 16.8264 | 1,661,438 |
| May 01 2024 | 17.34 | 0.11 | 0.64% | 18.27 | 18.43 | 16.564 | 3,628,194 |
| Apr 30 2024 | 17.23 | -0.66 | -3.69% | 17.73 | 18.00 | 16.91 | 2,483,702 |
| Apr 29 2024 | 17.89 | -0.06 | -0.33% | 18.20 | 18.59 | 17.55 | 1,523,157 |
| Apr 26 2024 | 17.95 | 0.29 | 1.64% | 17.75 | 18.05 | 17.57 | 1,148,747 |
| Apr 25 2024 | 17.66 | 0.25 | 1.44% | 16.87 | 17.74 | 16.7616 | 1,125,064 |
| Apr 24 2024 | 17.41 | -0.08 | -0.46% | 17.41 | 17.76 | 17.355 | 1,011,472 |
| Apr 23 2024 | 17.49 | 1.33 | 8.23% | 16.14 | 17.525 | 16.14 | 1,909,899 |
| Apr 22 2024 | 16.16 | 0.30 | 1.89% | 15.87 | 16.17 | 15.51 | 1,097,727 |
| Apr 19 2024 | 15.86 | 0.13 | 0.83% | 15.58 | 16.19 | 15.51 | 1,422,648 |
| Apr 18 2024 | 15.73 | -0.01 | -0.06% | 15.74 | 16.75 | 15.53 | 1,372,400 |
| Apr 17 2024 | 15.74 | -0.31 | -1.93% | 16.20 | 16.40 | 15.63 | 1,072,083 |
| Apr 16 2024 | 16.05 | -0.30 | -1.83% | 16.10 | 16.39 | 15.8527 | 934,796 |
| Apr 15 2024 | 16.35 | -0.43 | -2.56% | 16.60 | 16.75 | 16.0741 | 1,907,246 |
| Apr 12 2024 | 16.78 | -0.08 | -0.47% | 16.75 | 17.05 | 16.46 | 1,258,611 |
| Apr 11 2024 | 16.86 | 0.35 | 2.12% | 16.59 | 17.04 | 16.14 | 1,890,663 |
| Apr 10 2024 | 16.51 | -0.40 | -2.37% | 16.10 | 16.56 | 15.81 | 2,054,227 |
| Apr 09 2024 | 16.91 | -0.11 | -0.65% | 17.17 | 17.74 | 16.89 | 1,003,558 |
| Apr 08 2024 | 17.02 | 0.29 | 1.73% | 16.95 | 17.16 | 16.6816 | 694,566 |
| Apr 05 2024 | 16.73 | 0.55 | 3.40% | 16.04 | 16.905 | 15.95 | 1,179,510 |
| Apr 04 2024 | 16.18 | -0.50 | -3.00% | 16.97 | 17.32 | 16.16 | 1,536,286 |
| Apr 03 2024 | 16.68 | 0.53 | 3.28% | 16.02 | 16.7949 | 15.87 | 1,038,862 |
| Apr 02 2024 | 16.15 | -0.41 | -2.48% | 16.03 | 16.21 | 15.72 | 1,649,338 |
| Apr 01 2024 | 16.56 | 0.15 | 0.91% | 16.54 | 16.63 | 15.90 | 1,154,330 |
| Mar 28 2024 | 16.41 | 0.12 | 0.74% | 16.27 | 16.77 | 16.27 | 924,288 |
| Mar 27 2024 | 16.29 | 0.05 | 0.31% | 16.49 | 16.58 | 16.15 | 923,773 |
| Mar 26 2024 | 16.24 | -0.25 | -1.52% | 16.77 | 16.8799 | 16.17 | 984,930 |
| Mar 25 2024 | 16.49 | 0.36 | 2.23% | 16.12 | 16.70 | 16.12 | 878,512 |
| Mar 22 2024 | 16.13 | -0.23 | -1.41% | 16.35 | 16.61 | 16.11 | 848,482 |
| Mar 21 2024 | 16.36 | -0.39 | -2.33% | 16.87 | 17.10 | 16.35 | 1,066,049 |
| Mar 20 2024 | 16.75 | 1.06 | 6.76% | 15.83 | 16.845 | 15.64 | 1,391,233 |
| Mar 19 2024 | 15.69 | -0.35 | -2.18% | 15.80 | 15.96 | 15.34 | 1,341,751 |
| Mar 18 2024 | 16.04 | -0.20 | -1.23% | 16.25 | 16.39 | 15.82 | 1,570,351 |
| Mar 15 2024 | 16.24 | -0.09 | -0.55% | 16.10 | 16.43 | 16.02 | 1,248,673 |
| Mar 14 2024 | 16.33 | -0.90 | -5.22% | 17.20 | 17.2478 | 16.16 | 1,644,813 |
| Mar 13 2024 | 17.23 | 0.36 | 2.13% | 16.80 | 17.72 | 16.77 | 1,420,151 |
| Mar 12 2024 | 16.87 | -0.52 | -2.99% | 17.49 | 17.64 | 16.58 | 1,623,787 |
| Mar 11 2024 | 17.39 | -0.38 | -2.14% | 17.70 | 18.48 | 17.17 | 3,398,908 |
| Mar 08 2024 | 17.77 | 1.03 | 6.15% | 16.89 | 17.78 | 16.7032 | 2,998,329 |
| Mar 07 2024 | 16.74 | 0.65 | 4.04% | 16.59 | 17.17 | 16.19 | 1,627,258 |
| Mar 06 2024 | 16.09 | -0.25 | -1.53% | 16.64 | 16.92 | 16.08 | 1,663,888 |
| Mar 05 2024 | 16.34 | -0.91 | -5.28% | 16.95 | 17.4499 | 16.02 | 2,348,592 |
| Mar 04 2024 | 17.25 | 0.33 | 1.95% | 17.02 | 17.33 | 16.26 | 2,081,505 |
| Mar 01 2024 | 16.92 | 0.68 | 4.19% | 16.30 | 17.21 | 15.91 | 2,840,129 |
| Feb 29 2024 | 16.24 | 0.54 | 3.44% | 16.04 | 16.78 | 15.61 | 4,762,584 |
| Feb 28 2024 | 15.70 | -6.02 | -27.72% | 16.51 | 17.40 | 15.5001 | 13,111,771 |
| Feb 27 2024 | 21.72 | 1.69 | 8.44% | 20.16 | 21.94 | 20.00 | 7,274,210 |
| Feb 26 2024 | 20.03 | 2.13 | 11.90% | 17.91 | 20.19 | 17.7985 | 4,027,365 |
| Feb 23 2024 | 17.90 | 0.21 | 1.19% | 17.69 | 18.4499 | 17.14 | 2,544,479 |
| Feb 22 2024 | 17.69 | 0.65 | 3.81% | 17.33 | 18.0398 | 17.21 | 1,539,147 |
| Feb 21 2024 | 17.04 | -0.86 | -4.80% | 17.61 | 17.61 | 16.80 | 1,229,313 |
| Feb 20 2024 | 17.90 | 0.23 | 1.30% | 17.23 | 17.91 | 17.07 | 1,354,585 |
| Feb 16 2024 | 17.67 | -0.34 | -1.89% | 17.50 | 17.89 | 17.2733 | 1,119,847 |
| Feb 15 2024 | 18.01 | 0.83 | 4.83% | 17.35 | 18.12 | 17.17 | 1,558,821 |
| Feb 14 2024 | 17.18 | 1.16 | 7.24% | 16.35 | 17.27 | 16.2343 | 1,537,955 |
| Feb 13 2024 | 16.02 | -0.94 | -5.54% | 16.11 | 16.39 | 15.76 | 1,518,274 |
| Feb 12 2024 | 16.96 | 0.40 | 2.42% | 16.60 | 17.29 | 16.57 | 1,177,178 |
| Feb 09 2024 | 16.56 | 0.50 | 3.11% | 16.24 | 16.58 | 15.98 | 1,136,773 |
| Feb 08 2024 | 16.06 | 0.39 | 2.49% | 15.64 | 16.29 | 15.64 | 1,106,278 |
| Feb 07 2024 | 15.67 | -0.18 | -1.14% | 15.88 | 16.00 | 15.48 | 826,966 |
| Feb 06 2024 | 15.85 | 0.54 | 3.53% | 15.36 | 16.07 | 15.20 | 1,030,899 |
| Feb 05 2024 | 15.31 | -0.74 | -4.61% | 15.80 | 15.80 | 15.05 | 1,378,421 |
