Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
4.790
-0.110 (-2.24%)
Jul 8, 2025, 11:07 AM - Market open
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | 0.20% | 14,962 |
| 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 |
| Jul 2, 2025 | 3.56 | 6.00 | 3.39 | 4.20 | 4.20 | 15.36% | 418,557 |
| Jul 1, 2025 | 4.91 | 8.40 | 3.30 | 3.64 | 3.64 | -19.13% | 440,143 |
| Jun 30, 2025 | 4.65 | 4.94 | 4.50 | 4.50 | 4.50 | 1.21% | 11,197 |
| Jun 27, 2025 | 5.70 | 5.70 | 4.45 | 4.45 | 4.45 | -15.46% | 15,759 |
| Jun 26, 2025 | 5.72 | 5.72 | 5.11 | 5.26 | 5.26 | -7.49% | 10,579 |
| Jun 25, 2025 | 5.69 | 6.30 | 5.40 | 5.69 | 5.69 | -0.02% | 6,664 |
| Jun 24, 2025 | 5.72 | 6.30 | 5.57 | 5.69 | 5.69 | 0.02% | 4,222 |
| Jun 23, 2025 | 5.85 | 6.74 | 5.63 | 5.69 | 5.69 | 0.26% | 6,529 |
| Jun 20, 2025 | 6.75 | 6.78 | 5.67 | 5.67 | 5.67 | -16.05% | 5,656 |
| Jun 18, 2025 | 7.95 | 7.95 | 6.68 | 6.75 | 6.76 | -11.13% | 5,559 |
| Jun 17, 2025 | 6.60 | 8.42 | 6.60 | 7.60 | 7.60 | 13.35% | 14,036 |
| Jun 16, 2025 | 6.96 | 7.20 | 6.53 | 6.71 | 6.71 | -0.67% | 4,094 |
| Jun 13, 2025 | 6.60 | 7.17 | 6.60 | 6.75 | 6.75 | -0.01% | 1,564 |
| Jun 12, 2025 | 7.71 | 7.71 | 6.30 | 6.75 | 6.75 | -9.33% | 3,502 |
| Jun 11, 2025 | 7.27 | 7.45 | 6.50 | 7.45 | 7.45 | 6.75% | 7,229 |
| Jun 10, 2025 | 6.53 | 7.50 | 6.39 | 6.98 | 6.98 | 12.86% | 20,894 |
| Jun 9, 2025 | 6.30 | 6.60 | 5.87 | 6.18 | 6.18 | -1.90% | 6,338 |
| Jun 6, 2025 | 6.00 | 6.49 | 6.00 | 6.30 | 6.30 | 2.67% | 4,010 |
| Jun 5, 2025 | 6.36 | 6.40 | 5.92 | 6.14 | 6.14 | -2.90% | 1,572 |
| Jun 4, 2025 | 5.93 | 6.44 | 5.93 | 6.32 | 6.32 | 3.86% | 2,381 |
| Jun 3, 2025 | 6.14 | 6.45 | 6.00 | 6.08 | 6.08 | -5.63% | 2,379 |
| Jun 2, 2025 | 6.27 | 6.45 | 5.91 | 6.45 | 6.45 | 3.32% | 3,849 |
| May 30, 2025 | 6.11 | 6.72 | 5.42 | 6.24 | 6.24 | -3.26% | 4,940 |
| May 29, 2025 | 6.54 | 6.73 | 6.04 | 6.45 | 6.45 | - | 5,674 |
| May 28, 2025 | 6.29 | 6.98 | 6.12 | 6.45 | 6.45 | 0.23% | 24,255 |
| May 27, 2025 | 5.94 | 6.60 | 5.80 | 6.44 | 6.44 | 4.89% | 5,229 |
| May 23, 2025 | 6.20 | 6.20 | 5.79 | 6.14 | 6.14 | 1.07% | 1,278 |
| May 22, 2025 | 5.88 | 6.15 | 5.70 | 6.07 | 6.07 | -1.27% | 2,913 |
| May 21, 2025 | 5.64 | 6.15 | 5.55 | 6.15 | 6.15 | 10.48% | 10,118 |
| May 20, 2025 | 5.70 | 6.06 | 5.42 | 5.57 | 5.57 | -7.22% | 3,793 |
| May 19, 2025 | 5.63 | 6.00 | 5.55 | 6.00 | 6.00 | 6.63% | 1,758 |
| May 16, 2025 | 5.60 | 6.15 | 5.55 | 5.63 | 5.63 | -1.68% | 3,600 |
| May 15, 2025 | 6.26 | 6.26 | 5.23 | 5.72 | 5.72 | -9.12% | 3,170 |
| May 14, 2025 | 6.38 | 6.48 | 5.85 | 6.30 | 6.30 | 1.12% | 4,842 |
| May 13, 2025 | 6.30 | 6.60 | 6.00 | 6.23 | 6.23 | -3.49% | 3,004 |
| May 12, 2025 | 6.00 | 6.60 | 5.85 | 6.45 | 6.45 | 7.45% | 23,117 |
| May 9, 2025 | 6.18 | 6.30 | 6.00 | 6.00 | 6.00 | -4.71% | 645 |
| May 8, 2025 | 6.18 | 6.44 | 6.00 | 6.30 | 6.30 | 0.24% | 2,098 |
| May 7, 2025 | 6.15 | 6.62 | 6.15 | 6.29 | 6.29 | 1.21% | 4,048 |
| May 6, 2025 | 6.17 | 6.42 | 6.15 | 6.21 | 6.21 | -1.40% | 5,649 |
| May 5, 2025 | 6.30 | 6.60 | 6.15 | 6.30 | 6.30 | -0.03% | 5,514 |
| May 2, 2025 | 6.62 | 6.63 | 6.15 | 6.30 | 6.30 | - | 5,124 |
| May 1, 2025 | 6.33 | 6.94 | 6.15 | 6.30 | 6.30 | -3.90% | 7,203 |
| Apr 30, 2025 | 6.50 | 7.13 | 6.38 | 6.56 | 6.56 | 0.94% | 6,687 |
| Apr 29, 2025 | 7.07 | 7.12 | 6.41 | 6.50 | 6.50 | -3.78% | 7,552 |
| Apr 28, 2025 | 6.68 | 7.16 | 6.53 | 6.75 | 6.75 | 9.52% | 6,474 |
| Apr 25, 2025 | 6.00 | 6.81 | 5.85 | 6.16 | 6.16 | 1.20% | 5,193 |