Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
5.19
-0.56 (-9.74%)
Oct 15, 2025, 12:07 PM EDT - Market open
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.66 | 5.66 | 5.40 | 5.52 | - | -4.00% | 7,903 |
| 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 |
| Oct 9, 2025 | 5.46 | 5.55 | 5.25 | 5.26 | 5.26 | -5.90% | 21,871 |
| Oct 8, 2025 | 4.99 | 5.73 | 4.99 | 5.59 | 5.59 | 11.58% | 53,575 |
| Oct 7, 2025 | 4.87 | 5.05 | 4.87 | 5.01 | 5.01 | 1.42% | 6,712 |
| Oct 6, 2025 | 5.09 | 5.09 | 4.92 | 4.94 | 4.94 | -2.47% | 8,931 |
| Oct 3, 2025 | 5.00 | 5.10 | 4.96 | 5.07 | 5.07 | 0.10% | 16,227 |
| Oct 2, 2025 | 4.79 | 5.15 | 4.79 | 5.06 | 5.06 | 4.55% | 11,949 |
| Oct 1, 2025 | 4.66 | 4.96 | 4.66 | 4.84 | 4.84 | 2.98% | 29,834 |
| Sep 30, 2025 | 4.80 | 5.00 | 4.68 | 4.70 | 4.70 | -3.29% | 10,570 |
| Sep 29, 2025 | 4.90 | 5.01 | 4.78 | 4.86 | 4.86 | 1.04% | 18,880 |
| Sep 26, 2025 | 4.82 | 4.92 | 4.81 | 4.81 | 4.81 | 1.91% | 9,896 |
| Sep 25, 2025 | 4.91 | 4.98 | 4.68 | 4.72 | 4.72 | -3.58% | 11,021 |
| Sep 24, 2025 | 4.91 | 5.01 | 4.77 | 4.90 | 4.90 | -0.31% | 26,741 |
| Sep 23, 2025 | 4.58 | 5.27 | 4.58 | 4.91 | 4.91 | 5.36% | 88,227 |
| Sep 22, 2025 | 4.60 | 4.71 | 4.51 | 4.66 | 4.66 | -0.64% | 23,275 |
| Sep 19, 2025 | 4.77 | 4.80 | 4.62 | 4.69 | 4.69 | -0.85% | 18,869 |
| Sep 18, 2025 | 4.83 | 4.88 | 4.48 | 4.73 | 4.73 | -1.66% | 57,887 |
| Sep 17, 2025 | 4.45 | 5.10 | 4.42 | 4.81 | 4.81 | 6.89% | 84,717 |
| Sep 16, 2025 | 4.81 | 4.99 | 4.42 | 4.50 | 4.50 | -12.96% | 160,313 |
| Sep 15, 2025 | 4.92 | 6.40 | 4.43 | 5.17 | 5.17 | 16.18% | 1,722,125 |
| 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 |