Lulu's Fashion Lounge Holdings, Inc. (LVLU)

LVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.46	0.48	0.44	0.45	0.45	-0.67%	61,414
Jun 13, 2025	0.44	0.48	0.44	0.45	0.45	-0.02%	23,474
Jun 12, 2025	0.51	0.51	0.42	0.45	0.45	-9.33%	52,533
Jun 11, 2025	0.48	0.50	0.43	0.50	0.50	6.75%	108,444
Jun 10, 2025	0.44	0.50	0.43	0.47	0.47	12.86%	313,420
Jun 9, 2025	0.42	0.44	0.39	0.41	0.41	-1.90%	95,070
Jun 6, 2025	0.40	0.43	0.40	0.42	0.42	2.66%	60,151
Jun 5, 2025	0.42	0.43	0.39	0.41	0.41	-2.90%	23,585
Jun 4, 2025	0.40	0.43	0.40	0.42	0.42	3.87%	35,729
Jun 3, 2025	0.41	0.43	0.40	0.41	0.41	-5.63%	35,685
Jun 2, 2025	0.42	0.43	0.39	0.43	0.43	3.32%	57,745
May 30, 2025	0.41	0.45	0.36	0.42	0.42	-3.26%	74,104
May 29, 2025	0.44	0.45	0.40	0.43	0.43	-	85,121
May 28, 2025	0.42	0.47	0.41	0.43	0.43	0.23%	363,831
May 27, 2025	0.40	0.44	0.39	0.43	0.43	4.89%	78,437
May 23, 2025	0.41	0.41	0.39	0.41	0.41	1.06%	19,180
May 22, 2025	0.39	0.41	0.38	0.40	0.40	-1.27%	43,696
May 21, 2025	0.38	0.41	0.37	0.41	0.41	10.49%	151,781
May 20, 2025	0.38	0.40	0.36	0.37	0.37	-7.23%	56,899
May 19, 2025	0.38	0.40	0.37	0.40	0.40	6.64%	26,378
May 16, 2025	0.37	0.41	0.37	0.38	0.38	-1.68%	54,002
May 15, 2025	0.42	0.42	0.35	0.38	0.38	-9.13%	47,555
May 14, 2025	0.43	0.43	0.39	0.42	0.42	1.13%	72,643
May 13, 2025	0.42	0.44	0.40	0.42	0.42	-3.49%	45,060
May 12, 2025	0.40	0.44	0.39	0.43	0.43	7.45%	346,768
May 9, 2025	0.41	0.42	0.40	0.40	0.40	-4.71%	9,687
May 8, 2025	0.41	0.43	0.40	0.42	0.42	0.24%	31,470
May 7, 2025	0.41	0.44	0.41	0.42	0.42	1.21%	60,734
May 6, 2025	0.41	0.43	0.41	0.41	0.41	-1.41%	84,736
May 5, 2025	0.42	0.44	0.41	0.42	0.42	-0.02%	82,712
May 2, 2025	0.44	0.44	0.41	0.42	0.42	-	76,862
May 1, 2025	0.42	0.46	0.41	0.42	0.42	-3.91%	108,049
Apr 30, 2025	0.43	0.48	0.43	0.44	0.44	0.95%	100,309
Apr 29, 2025	0.47	0.47	0.43	0.43	0.43	-3.78%	113,294
Apr 28, 2025	0.45	0.48	0.44	0.45	0.45	9.52%	97,110
Apr 25, 2025	0.40	0.45	0.39	0.41	0.41	1.21%	77,903
Apr 24, 2025	0.44	0.47	0.36	0.41	0.41	-7.73%	1,370,344
Apr 23, 2025	0.44	0.46	0.43	0.44	0.44	0.09%	85,974
Apr 22, 2025	0.48	0.51	0.42	0.44	0.44	-0.54%	191,598
Apr 21, 2025	0.43	0.47	0.43	0.44	0.44	-1.34%	43,978
Apr 17, 2025	0.44	0.48	0.42	0.45	0.45	-0.44%	74,731
Apr 16, 2025	0.44	0.49	0.43	0.45	0.45	-	109,080
Apr 15, 2025	0.45	0.49	0.42	0.45	0.45	-1.10%	106,398
Apr 14, 2025	0.45	0.46	0.42	0.46	0.46	2.11%	54,225
Apr 11, 2025	0.43	0.46	0.42	0.45	0.45	2.51%	33,665
Apr 10, 2025	0.42	0.46	0.42	0.43	0.43	1.57%	44,845
Apr 9, 2025	0.38	0.44	0.35	0.43	0.43	14.15%	69,278
Apr 8, 2025	0.43	0.45	0.33	0.37	0.37	-14.76%	177,051
Apr 7, 2025	0.41	0.47	0.38	0.44	0.44	7.82%	186,843
Apr 4, 2025	0.40	0.44	0.35	0.41	0.41	4.08%	69,073

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.