Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
5.50
+0.35 (6.80%)
At close: Dec 19, 2025, 4:00 PM EST
5.28
-0.22 (-4.00%)
After-hours: Dec 19, 2025, 6:12 PM EST
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 4.85 | 4.88 | 4.41 | 4.50 | 4.50 | -11.24% | 7,940 |
| Nov 3, 2025 | 4.88 | 5.37 | 4.63 | 5.07 | 5.07 | 5.41% | 8,314 |
| Oct 31, 2025 | 4.67 | 4.86 | 4.67 | 4.81 | 4.81 | -1.84% | 1,395 |
| Oct 30, 2025 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -4.39% | 4,231 |
| Oct 29, 2025 | 5.42 | 5.63 | 5.00 | 5.13 | 5.13 | -9.13% | 12,238 |
| Oct 28, 2025 | 5.08 | 5.69 | 5.07 | 5.64 | 5.64 | 7.63% | 55,191 |
| Oct 27, 2025 | 5.03 | 5.24 | 4.91 | 5.24 | 5.24 | 4.59% | 29,162 |
| Oct 24, 2025 | 4.58 | 5.03 | 4.58 | 5.01 | 5.01 | 12.84% | 29,415 |
| Oct 23, 2025 | 4.31 | 4.55 | 4.26 | 4.44 | 4.44 | 2.07% | 11,661 |
| Oct 22, 2025 | 4.64 | 4.80 | 4.35 | 4.35 | 4.35 | -5.46% | 14,470 |
| Oct 21, 2025 | 4.78 | 4.88 | 4.59 | 4.60 | 4.60 | -1.69% | 18,536 |
| Oct 20, 2025 | 4.61 | 4.71 | 4.45 | 4.68 | 4.68 | 2.41% | 32,615 |
| Oct 17, 2025 | 4.87 | 4.93 | 4.50 | 4.57 | 4.57 | -5.97% | 23,005 |
| Oct 16, 2025 | 4.99 | 5.41 | 4.65 | 4.86 | 4.86 | -3.19% | 146,928 |
| Oct 15, 2025 | 5.66 | 5.69 | 4.86 | 5.02 | 5.02 | -12.70% | 45,950 |
| Oct 14, 2025 | 5.31 | 6.10 | 5.26 | 5.75 | 5.75 | 4.17% | 134,504 |
| Oct 13, 2025 | 5.32 | 5.65 | 5.15 | 5.52 | 5.52 | 5.14% | 28,652 |
| Oct 10, 2025 | 5.27 | 5.49 | 5.19 | 5.25 | 5.25 | -0.19% | 24,604 |