Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
14.50
+0.66 (4.77%)
At close: Jan 16, 2026, 4:00 PM EST
13.93
-0.57 (-3.93%)
After-hours: Jan 16, 2026, 7:51 PM EST
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 13.55 | 15.29 | 13.35 | 14.50 | 14.50 | 4.77% | 119,093 |
| Jan 15, 2026 | 12.98 | 14.25 | 11.74 | 13.84 | 13.84 | 5.97% | 127,875 |
| Jan 14, 2026 | 11.99 | 13.71 | 11.66 | 13.06 | 13.06 | 8.83% | 286,087 |
| Jan 13, 2026 | 10.55 | 12.48 | 10.51 | 12.00 | 12.00 | -1.23% | 687,419 |
| Jan 12, 2026 | 6.75 | 15.90 | 6.74 | 12.15 | 12.15 | 79.47% | 22,594,226 |
| Jan 9, 2026 | 6.30 | 6.83 | 6.05 | 6.77 | 6.77 | 7.46% | 31,732 |
| Jan 8, 2026 | 5.97 | 6.30 | 5.87 | 6.30 | 6.30 | 5.70% | 23,390 |
| Jan 7, 2026 | 5.35 | 5.96 | 5.35 | 5.96 | 5.96 | 5.67% | 12,329 |
| Jan 6, 2026 | 5.50 | 5.65 | 5.31 | 5.64 | 5.64 | 1.44% | 18,131 |
| Jan 5, 2026 | 5.36 | 5.62 | 5.36 | 5.56 | 5.56 | 3.93% | 14,733 |
| Jan 2, 2026 | 5.28 | 5.51 | 5.02 | 5.35 | 5.35 | 2.49% | 10,499 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.08 | 5.22 | 5.22 | 1.26% | 12,160 |
| Dec 30, 2025 | 5.28 | 5.64 | 5.01 | 5.16 | 5.16 | -4.68% | 12,579 |
| Dec 29, 2025 | 5.27 | 5.66 | 5.00 | 5.41 | 5.41 | -0.50% | 17,016 |
| Dec 26, 2025 | 5.33 | 5.60 | 5.32 | 5.44 | 5.44 | -2.25% | 2,716 |
| Dec 24, 2025 | 5.39 | 5.57 | 5.39 | 5.56 | 5.56 | 0.72% | 4,141 |
| Dec 23, 2025 | 5.22 | 5.55 | 5.22 | 5.52 | 5.52 | 0.36% | 17,317 |
| Dec 22, 2025 | 5.50 | 5.83 | 5.31 | 5.50 | 5.50 | - | 11,713 |
| Dec 19, 2025 | 5.09 | 5.50 | 5.04 | 5.50 | 5.50 | 6.80% | 23,942 |
| Dec 18, 2025 | 4.97 | 5.15 | 4.91 | 5.15 | 5.15 | 3.00% | 7,842 |
| Dec 17, 2025 | 5.02 | 5.04 | 4.90 | 5.00 | 5.00 | -1.96% | 16,704 |
| Dec 16, 2025 | 5.09 | 5.13 | 4.90 | 5.10 | 5.10 | -0.39% | 15,696 |
| Dec 15, 2025 | 5.05 | 5.12 | 4.92 | 5.12 | 5.12 | -1.73% | 16,348 |
| Dec 12, 2025 | 5.69 | 5.69 | 4.95 | 5.21 | 5.21 | -6.96% | 22,995 |
| Dec 11, 2025 | 5.87 | 5.88 | 5.05 | 5.60 | 5.60 | -4.60% | 42,307 |
| Dec 10, 2025 | 5.45 | 6.41 | 5.40 | 5.87 | 5.87 | 7.71% | 128,699 |
| Dec 9, 2025 | 5.42 | 5.50 | 5.00 | 5.45 | 5.45 | 1.11% | 23,941 |
| Dec 8, 2025 | 5.43 | 5.50 | 5.25 | 5.39 | 5.39 | 2.82% | 16,787 |
| Dec 5, 2025 | 5.33 | 5.36 | 5.19 | 5.24 | 5.24 | -1.65% | 18,324 |
| Dec 4, 2025 | 5.02 | 5.40 | 5.02 | 5.33 | 5.33 | 3.19% | 16,429 |
| Dec 3, 2025 | 5.12 | 5.43 | 5.10 | 5.17 | 5.17 | -1.24% | 12,433 |
| Dec 2, 2025 | 5.03 | 5.27 | 5.01 | 5.23 | 5.23 | 3.16% | 12,334 |
| Dec 1, 2025 | 5.34 | 5.47 | 5.06 | 5.07 | 5.07 | -3.06% | 21,688 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.23 | 5.23 | 5.23 | -2.43% | 4,514 |
| Nov 26, 2025 | 5.41 | 5.58 | 5.36 | 5.36 | 5.36 | -0.85% | 16,658 |
| Nov 25, 2025 | 5.59 | 5.68 | 5.07 | 5.41 | 5.41 | -1.80% | 23,745 |
| Nov 24, 2025 | 5.15 | 5.70 | 5.04 | 5.51 | 5.51 | 5.26% | 23,102 |
| Nov 21, 2025 | 5.12 | 5.40 | 5.02 | 5.23 | 5.23 | 0.97% | 17,668 |
| Nov 20, 2025 | 5.52 | 5.52 | 5.02 | 5.18 | 5.18 | -3.90% | 17,250 |
| Nov 19, 2025 | 5.39 | 5.80 | 4.90 | 5.39 | 5.39 | -1.82% | 20,060 |
| Nov 18, 2025 | 4.97 | 6.00 | 4.89 | 5.49 | 5.49 | 11.81% | 55,722 |
| Nov 17, 2025 | 4.80 | 5.14 | 4.70 | 4.91 | 4.91 | -4.66% | 46,562 |
| Nov 14, 2025 | 5.45 | 5.78 | 5.15 | 5.15 | 5.15 | -9.81% | 97,542 |
| Nov 13, 2025 | 5.98 | 6.16 | 5.00 | 5.71 | 5.71 | 16.77% | 3,704,133 |
| Nov 12, 2025 | 4.80 | 5.00 | 4.65 | 4.89 | 4.89 | 4.94% | 782,513 |
| Nov 11, 2025 | 4.71 | 4.71 | 4.51 | 4.66 | 4.66 | 3.33% | 7,708 |
| Nov 10, 2025 | 4.39 | 4.83 | 4.38 | 4.51 | 4.51 | 3.20% | 3,932 |
| Nov 7, 2025 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.68% | 2,804 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -2.68% | 4,250 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | 0.47% | 3,805 |