Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
4.450
-0.250 (-5.32%)
At close: Sep 12, 2025, 4:00 PM EDT
4.700
+0.250 (5.62%)
Pre-market: Sep 15, 2025, 5:33 AM EDT
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.60 | 4.78 | 4.27 | 4.45 | 4.45 | -5.32% | 54,198 |
| Sep 11, 2025 | 4.22 | 4.79 | 4.18 | 4.70 | 4.70 | 14.08% | 179,765 |
| Sep 10, 2025 | 4.05 | 4.19 | 4.01 | 4.12 | 4.12 | 2.36% | 18,316 |
| Sep 9, 2025 | 3.79 | 4.11 | 3.69 | 4.03 | 4.03 | -2.07% | 151,193 |
| Sep 8, 2025 | 3.89 | 5.35 | 3.76 | 4.11 | 4.11 | 2.49% | 675,112 |
| Sep 5, 2025 | 4.04 | 4.08 | 3.78 | 4.01 | 4.01 | 3.35% | 30,333 |
| Sep 4, 2025 | 3.89 | 4.06 | 3.67 | 3.88 | 3.88 | 1.70% | 53,395 |
| Sep 3, 2025 | 3.88 | 3.97 | 3.70 | 3.82 | 3.82 | -1.17% | 9,410 |
| Sep 2, 2025 | 3.90 | 4.20 | 3.70 | 3.86 | 3.86 | -1.78% | 29,437 |
| Aug 29, 2025 | 4.23 | 4.23 | 3.92 | 3.93 | 3.93 | -5.98% | 35,204 |
| Aug 28, 2025 | 4.65 | 4.68 | 4.18 | 4.18 | 4.18 | -10.87% | 58,178 |
| Aug 27, 2025 | 4.09 | 4.70 | 4.09 | 4.69 | 4.69 | 15.23% | 96,161 |
| Aug 26, 2025 | 4.06 | 4.31 | 4.04 | 4.07 | 4.07 | -1.57% | 15,599 |
| Aug 25, 2025 | 4.39 | 4.39 | 4.06 | 4.14 | 4.14 | -0.36% | 44,215 |
| Aug 22, 2025 | 4.20 | 4.20 | 3.94 | 4.15 | 4.15 | -1.19% | 20,031 |
| Aug 21, 2025 | 4.32 | 4.40 | 4.14 | 4.20 | 4.20 | -2.78% | 20,215 |
| Aug 20, 2025 | 4.20 | 4.32 | 4.13 | 4.32 | 4.32 | 1.05% | 10,909 |
| Aug 19, 2025 | 4.41 | 4.41 | 4.12 | 4.28 | 4.28 | -2.17% | 27,430 |
| Aug 18, 2025 | 3.91 | 4.37 | 3.91 | 4.37 | 4.37 | 8.44% | 92,042 |
| Aug 15, 2025 | 3.82 | 4.04 | 3.67 | 4.03 | 4.03 | 2.54% | 54,681 |
| Aug 14, 2025 | 3.58 | 4.05 | 3.51 | 3.93 | 3.93 | 5.65% | 59,767 |
| Aug 13, 2025 | 3.55 | 3.94 | 3.55 | 3.72 | 3.72 | 2.20% | 58,562 |
| Aug 12, 2025 | 3.59 | 3.67 | 3.50 | 3.64 | 3.64 | 0.55% | 11,360 |
| Aug 11, 2025 | 3.75 | 3.99 | 3.28 | 3.62 | 3.62 | -4.49% | 34,002 |
| Aug 8, 2025 | 3.92 | 3.95 | 3.63 | 3.79 | 3.79 | -5.49% | 39,905 |
| Aug 7, 2025 | 3.70 | 4.10 | 3.60 | 4.01 | 4.01 | 7.51% | 150,335 |
| Aug 6, 2025 | 3.77 | 3.81 | 3.71 | 3.73 | 3.73 | -3.87% | 17,197 |
| Aug 5, 2025 | 3.96 | 3.99 | 3.65 | 3.88 | 3.88 | -2.02% | 115,652 |
| Aug 4, 2025 | 3.87 | 4.40 | 3.80 | 3.96 | 3.96 | 6.45% | 199,609 |
| Aug 1, 2025 | 3.75 | 3.97 | 3.40 | 3.72 | 3.72 | -7.00% | 113,294 |
| Jul 31, 2025 | 3.20 | 4.77 | 2.98 | 4.00 | 4.00 | 23.08% | 933,327 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.22 | 3.25 | 3.25 | -10.22% | 44,813 |
| Jul 29, 2025 | 3.75 | 3.81 | 3.45 | 3.62 | 3.62 | -4.99% | 37,996 |
| Jul 28, 2025 | 4.15 | 4.15 | 3.72 | 3.81 | 3.81 | -9.50% | 33,333 |
| Jul 25, 2025 | 3.47 | 4.40 | 3.36 | 4.21 | 4.21 | 14.09% | 94,951 |
| Jul 24, 2025 | 4.01 | 4.12 | 3.57 | 3.69 | 3.69 | -16.89% | 200,204 |
| Jul 23, 2025 | 4.74 | 4.94 | 4.15 | 4.44 | 4.44 | 1.83% | 848,796 |
| Jul 22, 2025 | 3.90 | 4.63 | 3.90 | 4.36 | 4.36 | 11.71% | 2,504,507 |
| Jul 21, 2025 | 4.17 | 4.43 | 3.87 | 3.90 | 3.90 | -6.40% | 70,848 |
| Jul 18, 2025 | 4.30 | 4.41 | 4.07 | 4.17 | 4.17 | -4.79% | 64,996 |
| Jul 17, 2025 | 4.37 | 4.76 | 4.15 | 4.38 | 4.38 | -6.81% | 70,221 |
| Jul 16, 2025 | 5.31 | 5.34 | 4.67 | 4.70 | 4.70 | -10.10% | 812,484 |
| Jul 15, 2025 | 4.69 | 5.80 | 4.69 | 5.23 | 5.23 | 9.60% | 97,267 |
| Jul 14, 2025 | 4.65 | 4.83 | 4.57 | 4.77 | 4.77 | 1.92% | 34,823 |
| Jul 11, 2025 | 4.58 | 4.68 | 4.13 | 4.68 | 4.68 | 1.96% | 4,462 |
| Jul 10, 2025 | 4.52 | 4.75 | 4.40 | 4.59 | 4.59 | 3.38% | 23,090 |
| Jul 9, 2025 | 4.51 | 4.90 | 4.08 | 4.44 | 4.44 | -1.99% | 87,445 |
| Jul 8, 2025 | 4.85 | 5.09 | 4.23 | 4.53 | 4.53 | -7.55% | 42,905 |
| Jul 7, 2025 | 4.04 | 5.43 | 3.90 | 4.90 | 4.90 | 20.10% | 119,006 |
| Jul 3, 2025 | 4.50 | 4.63 | 3.75 | 4.08 | 4.08 | -2.81% | 49,575 |