Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
1.110
+0.010 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.12 | 1.17 | 1.07 | 1.11 | 1.11 | 0.91% | 44,540 |
| Dec 19, 2024 | 1.04 | 1.16 | 1.00 | 1.10 | 1.10 | 10.00% | 72,618 |
| Dec 18, 2024 | 1.07 | 1.15 | 1.00 | 1.00 | 1.00 | -9.09% | 37,371 |
| Dec 17, 2024 | 1.10 | 1.16 | 1.03 | 1.10 | 1.10 | 2.61% | 24,974 |
| Dec 16, 2024 | 1.09 | 1.14 | 1.06 | 1.07 | 1.07 | -0.74% | 21,719 |
| Dec 13, 2024 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 6.93% | 62,566 |
| Dec 12, 2024 | 1.04 | 1.08 | 0.97 | 1.01 | 1.01 | -3.81% | 69,359 |
| Dec 11, 2024 | 1.09 | 1.14 | 1.05 | 1.05 | 1.05 | -4.81% | 40,320 |
| Dec 10, 2024 | 1.24 | 1.24 | 1.08 | 1.10 | 1.10 | -4.91% | 63,736 |
| Dec 9, 2024 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | - | 35,800 |
| Dec 6, 2024 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | - | 36,888 |
| Dec 5, 2024 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 26,599 |
| Dec 4, 2024 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 19,027 |
| Dec 3, 2024 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 13,191 |
| Dec 2, 2024 | 1.22 | 1.31 | 1.21 | 1.22 | 1.22 | -3.71% | 38,092 |
| Nov 29, 2024 | 1.22 | 1.27 | 1.18 | 1.27 | 1.27 | 4.71% | 17,330 |
| Nov 27, 2024 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 10,255 |
| Nov 26, 2024 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 18,117 |
| Nov 25, 2024 | 1.22 | 1.35 | 1.22 | 1.26 | 1.26 | 1.61% | 19,915 |
| Nov 22, 2024 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 16,330 |
| Nov 21, 2024 | 1.26 | 1.30 | 1.18 | 1.21 | 1.21 | -3.97% | 41,909 |
| Nov 20, 2024 | 1.26 | 1.34 | 1.21 | 1.26 | 1.26 | - | 21,001 |
| Nov 19, 2024 | 1.36 | 1.36 | 1.22 | 1.26 | 1.26 | -3.08% | 45,414 |
| Nov 18, 2024 | 1.42 | 1.48 | 1.25 | 1.30 | 1.30 | -9.09% | 41,662 |
| Nov 15, 2024 | 1.40 | 1.54 | 1.40 | 1.43 | 1.43 | 1.06% | 16,779 |
| Nov 14, 2024 | 1.55 | 1.63 | 1.39 | 1.42 | 1.42 | -12.11% | 86,059 |
| Nov 13, 2024 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -5.29% | 15,818 |
| Nov 12, 2024 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 10.39% | 46,415 |
| Nov 11, 2024 | 1.61 | 1.78 | 1.51 | 1.54 | 1.54 | -4.94% | 34,441 |
| Nov 8, 2024 | 1.38 | 1.79 | 1.38 | 1.62 | 1.62 | 15.71% | 60,807 |
| Nov 7, 2024 | 1.42 | 1.64 | 1.39 | 1.40 | 1.40 | -3.45% | 16,755 |
| Nov 6, 2024 | 1.80 | 1.87 | 1.22 | 1.45 | 1.45 | -15.70% | 129,611 |
| Nov 5, 2024 | 1.34 | 1.79 | 1.34 | 1.72 | 1.72 | 30.30% | 118,222 |
| Nov 4, 2024 | 1.45 | 1.46 | 1.32 | 1.32 | 1.32 | -7.04% | 22,103 |
| Nov 1, 2024 | 1.53 | 1.56 | 1.39 | 1.42 | 1.42 | -2.74% | 14,890 |
| Oct 31, 2024 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -2.67% | 10,096 |
| Oct 30, 2024 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -3.23% | 12,281 |
| Oct 29, 2024 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | -0.32% | 14,499 |
| Oct 28, 2024 | 1.48 | 1.59 | 1.48 | 1.56 | 1.56 | 4.71% | 16,915 |
| Oct 25, 2024 | 1.57 | 1.57 | 1.41 | 1.49 | 1.49 | -6.60% | 17,673 |
| Oct 24, 2024 | 1.54 | 1.60 | 1.51 | 1.59 | 1.59 | 2.58% | 4,831 |
| Oct 23, 2024 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | 4.03% | 5,136 |
| Oct 22, 2024 | 1.60 | 1.65 | 1.49 | 1.49 | 1.49 | -3.87% | 15,981 |
| Oct 21, 2024 | 1.56 | 1.65 | 1.55 | 1.55 | 1.55 | -1.96% | 11,080 |
| Oct 18, 2024 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | -0.57% | 15,869 |
| Oct 17, 2024 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 3.25% | 7,344 |
| Oct 16, 2024 | 1.59 | 1.62 | 1.42 | 1.54 | 1.54 | 6.21% | 31,859 |
| Oct 15, 2024 | 1.37 | 1.53 | 1.36 | 1.45 | 1.45 | 1.40% | 25,258 |
| Oct 14, 2024 | 1.58 | 1.65 | 1.42 | 1.43 | 1.43 | -10.63% | 44,554 |
| Oct 11, 2024 | 1.57 | 1.67 | 1.56 | 1.60 | 1.60 | 3.23% | 9,642 |
| Oct 10, 2024 | 1.75 | 1.79 | 1.55 | 1.55 | 1.55 | -11.43% | 18,727 |
| Oct 9, 2024 | 1.65 | 1.75 | 1.62 | 1.75 | 1.75 | 6.06% | 23,209 |
| Oct 8, 2024 | 1.60 | 1.74 | 1.60 | 1.65 | 1.65 | - | 32,343 |
| Oct 7, 2024 | 1.56 | 1.69 | 1.52 | 1.65 | 1.65 | 10.00% | 18,404 |
| Oct 4, 2024 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | -0.66% | 9,384 |
| Oct 3, 2024 | 1.52 | 1.70 | 1.47 | 1.51 | 1.51 | 0.67% | 14,565 |
| Oct 2, 2024 | 1.60 | 1.68 | 1.50 | 1.50 | 1.50 | -6.83% | 15,280 |
| Oct 1, 2024 | 1.63 | 1.71 | 1.59 | 1.61 | 1.61 | 0.63% | 11,717 |
| Sep 30, 2024 | 1.63 | 1.76 | 1.54 | 1.60 | 1.60 | - | 26,009 |
| Sep 27, 2024 | 1.59 | 1.68 | 1.57 | 1.60 | 1.60 | -0.62% | 9,381 |
| Sep 26, 2024 | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | 3.21% | 20,279 |
| Sep 25, 2024 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | 1.30% | 4,919 |
| Sep 24, 2024 | 1.60 | 1.65 | 1.53 | 1.54 | 1.54 | -1.28% | 12,016 |
| Sep 23, 2024 | 1.50 | 1.63 | 1.50 | 1.56 | 1.56 | 0.65% | 14,223 |
| Sep 20, 2024 | 1.52 | 1.55 | 1.45 | 1.55 | 1.55 | 6.90% | 37,153 |
| Sep 19, 2024 | 1.45 | 1.56 | 1.45 | 1.45 | 1.45 | 5.07% | 12,816 |
| Sep 18, 2024 | 1.48 | 1.54 | 1.38 | 1.38 | 1.38 | -4.17% | 12,895 |
| Sep 17, 2024 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | 1.41% | 10,590 |
| Sep 16, 2024 | 1.35 | 1.46 | 1.33 | 1.42 | 1.42 | 1.07% | 14,410 |
| Sep 13, 2024 | 1.38 | 1.56 | 1.29 | 1.41 | 1.41 | -1.75% | 45,353 |
| Sep 12, 2024 | 1.37 | 1.49 | 1.34 | 1.43 | 1.43 | -2.72% | 14,872 |
| Sep 11, 2024 | 1.38 | 1.48 | 1.35 | 1.47 | 1.47 | 9.70% | 6,509 |
| Sep 10, 2024 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | 0.75% | 12,094 |
| Sep 9, 2024 | 1.27 | 1.42 | 1.27 | 1.33 | 1.33 | 1.53% | 19,170 |
| Sep 6, 2024 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | 3.15% | 7,462 |
| Sep 5, 2024 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 16,519 |
| Sep 4, 2024 | 1.34 | 1.42 | 1.26 | 1.30 | 1.30 | -2.99% | 42,565 |
| Sep 3, 2024 | 1.38 | 1.42 | 1.32 | 1.34 | 1.34 | -5.63% | 8,867 |
| Aug 30, 2024 | 1.35 | 1.44 | 1.34 | 1.42 | 1.42 | 6.61% | 14,615 |
| Aug 29, 2024 | 1.25 | 1.38 | 1.25 | 1.33 | 1.33 | 2.46% | 16,545 |
| Aug 28, 2024 | 1.29 | 1.33 | 1.25 | 1.30 | 1.30 | -4.41% | 13,890 |
| Aug 27, 2024 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 7.09% | 9,290 |
| Aug 26, 2024 | 1.25 | 1.38 | 1.25 | 1.27 | 1.27 | 3.25% | 37,185 |
| Aug 23, 2024 | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | 7.89% | 45,850 |
| Aug 22, 2024 | 1.14 | 1.15 | 1.08 | 1.14 | 1.14 | 5.56% | 37,928 |
| Aug 21, 2024 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | 0.93% | 26,170 |
| Aug 20, 2024 | 1.19 | 1.23 | 1.02 | 1.07 | 1.07 | -11.57% | 97,114 |
| Aug 19, 2024 | 1.26 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 28,929 |
| Aug 16, 2024 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -0.83% | 23,952 |
| Aug 15, 2024 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 14,312 |
| Aug 14, 2024 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -3.15% | 19,503 |
| Aug 13, 2024 | 1.28 | 1.36 | 1.25 | 1.27 | 1.27 | 3.25% | 20,680 |
| Aug 12, 2024 | 1.24 | 1.39 | 1.19 | 1.23 | 1.23 | 5.13% | 34,511 |
| Aug 9, 2024 | 1.40 | 1.56 | 1.17 | 1.17 | 1.17 | -18.75% | 44,134 |
| Aug 8, 2024 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 2.86% | 8,123 |
| Aug 7, 2024 | 1.61 | 1.61 | 1.34 | 1.40 | 1.40 | -14.63% | 23,917 |
| Aug 6, 2024 | 1.37 | 1.65 | 1.32 | 1.64 | 1.64 | 17.99% | 13,165 |
| Aug 5, 2024 | 1.25 | 1.49 | 1.21 | 1.39 | 1.39 | -4.14% | 63,067 |
| Aug 2, 2024 | 1.27 | 1.50 | 1.13 | 1.45 | 1.45 | -8.81% | 105,369 |
| Aug 1, 2024 | 1.58 | 1.65 | 1.51 | 1.59 | 1.59 | 1.27% | 11,044 |