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

NASDAQ: LVLU · Real-Time Price · USD

0.3890

-0.0352 (-8.30%)

At close: Mar 28, 2025, 4:00 PM

0.3950

+0.0060 (1.54%)

After-hours: Mar 28, 2025, 7:50 PM EDT

LVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.46	0.46	0.38	0.39	0.39	-8.30%	68,083
Mar 27, 2025	0.42	0.48	0.42	0.42	0.42	-3.59%	81,076
Mar 26, 2025	0.46	0.48	0.42	0.44	0.44	-	53,116
Mar 25, 2025	0.42	0.47	0.42	0.44	0.44	2.04%	73,158
Mar 24, 2025	0.45	0.50	0.43	0.43	0.43	-4.18%	103,703
Mar 21, 2025	0.54	0.55	0.44	0.45	0.45	-15.27%	649,100
Mar 20, 2025	0.43	0.65	0.42	0.53	0.53	23.48%	521,546
Mar 19, 2025	0.46	0.46	0.43	0.43	0.43	-4.40%	13,857
Mar 18, 2025	0.45	0.48	0.44	0.45	0.45	2.23%	13,943
Mar 17, 2025	0.45	0.45	0.44	0.44	0.44	2.35%	16,400
Mar 14, 2025	0.43	0.46	0.42	0.43	0.43	-6.44%	38,632
Mar 13, 2025	0.47	0.50	0.41	0.46	0.46	-2.42%	21,521
Mar 12, 2025	0.49	0.51	0.46	0.47	0.47	-7.28%	28,424
Mar 11, 2025	0.50	0.51	0.48	0.51	0.51	-	8,067
Mar 10, 2025	0.54	0.56	0.48	0.51	0.51	-5.21%	18,523
Mar 7, 2025	0.57	0.60	0.53	0.54	0.54	-9.22%	29,538
Mar 6, 2025	0.61	0.61	0.57	0.59	0.59	-3.22%	13,710
Mar 5, 2025	0.64	0.68	0.60	0.61	0.61	-5.43%	11,157
Mar 4, 2025	0.63	0.69	0.63	0.65	0.65	-3.72%	28,517
Mar 3, 2025	0.77	0.77	0.66	0.67	0.67	-1.63%	12,672
Feb 28, 2025	0.71	0.76	0.68	0.68	0.68	-5.55%	18,306
Feb 27, 2025	0.75	0.77	0.68	0.72	0.72	-3.87%	32,167
Feb 26, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	16,188
Feb 25, 2025	0.80	0.80	0.75	0.78	0.78	-2.50%	24,013
Feb 24, 2025	0.84	0.84	0.79	0.80	0.80	-3.52%	8,494
Feb 21, 2025	0.83	0.84	0.82	0.83	0.83	-1.29%	15,560
Feb 20, 2025	0.84	0.85	0.80	0.84	0.84	-0.08%	20,596
Feb 19, 2025	0.81	0.84	0.80	0.84	0.84	2.40%	5,532
Feb 18, 2025	0.85	0.85	0.82	0.82	0.82	-2.38%	6,549
Feb 14, 2025	0.81	0.87	0.81	0.84	0.84	1.33%	20,611
Feb 13, 2025	0.81	0.84	0.81	0.83	0.83	-	10,917
Feb 12, 2025	0.84	0.88	0.81	0.83	0.83	-2.34%	22,736
Feb 11, 2025	0.88	0.89	0.75	0.85	0.85	-0.75%	33,934
Feb 10, 2025	0.87	0.87	0.83	0.86	0.86	0.75%	14,916
Feb 7, 2025	0.85	0.89	0.83	0.85	0.85	1.78%	19,518
Feb 6, 2025	0.89	0.95	0.83	0.84	0.84	-8.24%	22,374
Feb 5, 2025	0.89	0.95	0.85	0.91	0.91	1.11%	59,496
Feb 4, 2025	0.83	0.98	0.83	0.90	0.90	5.88%	22,606
Feb 3, 2025	0.84	0.89	0.81	0.85	0.85	-	29,872
Jan 31, 2025	0.84	0.89	0.84	0.85	0.85	-	40,163
Jan 30, 2025	0.87	0.89	0.84	0.85	0.85	3.16%	21,226
Jan 29, 2025	0.87	0.93	0.82	0.82	0.82	-6.24%	47,282
Jan 28, 2025	0.88	0.91	0.86	0.88	0.88	1.64%	20,897
Jan 27, 2025	0.85	0.90	0.85	0.86	0.86	-1.97%	15,992
Jan 24, 2025	0.90	0.93	0.87	0.88	0.88	-2.00%	19,922
Jan 23, 2025	0.88	0.95	0.83	0.90	0.90	0.90%	21,994
Jan 22, 2025	0.90	0.95	0.89	0.89	0.89	-0.89%	31,262
Jan 21, 2025	0.90	0.95	0.90	0.90	0.90	-3.23%	40,576
Jan 17, 2025	0.94	1.00	0.93	0.93	0.93	-2.11%	26,359
Jan 16, 2025	1.02	1.03	0.94	0.95	0.95	-2.56%	65,816