Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
16.26
-0.47 (-2.80%)
Jul 31, 2026, 4:00 PM EDT - Market closed
LVLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.24 | 16.68 | 15.75 | 16.26 | 16.26 | -2.80% | 5,231 |
| Jul 30, 2026 | 16.82 | 17.90 | 16.59 | 16.73 | 16.73 | -1.47% | 17,030 |
| Jul 29, 2026 | 17.20 | 17.34 | 15.46 | 16.98 | 16.98 | -3.30% | 20,776 |
| Jul 28, 2026 | 18.26 | 18.66 | 17.05 | 17.56 | 17.56 | -6.74% | 7,364 |
| Jul 27, 2026 | 18.51 | 19.91 | 18.09 | 18.83 | 18.83 | -1.93% | 11,316 |
| Jul 24, 2026 | 18.03 | 19.20 | 16.65 | 19.20 | 19.20 | 3.78% | 12,717 |
| Jul 23, 2026 | 18.75 | 18.75 | 16.67 | 18.50 | 18.50 | -1.75% | 18,627 |
| Jul 22, 2026 | 16.44 | 20.20 | 15.88 | 18.83 | 18.83 | 14.96% | 77,979 |
| Jul 21, 2026 | 16.50 | 17.99 | 15.03 | 16.38 | 16.38 | -1.44% | 52,226 |
| Jul 20, 2026 | 13.00 | 17.50 | 12.14 | 16.62 | 16.62 | 32.30% | 113,685 |
| Jul 17, 2026 | 10.10 | 13.83 | 10.10 | 12.56 | 12.56 | 23.16% | 52,744 |
| Jul 16, 2026 | 10.38 | 10.95 | 9.52 | 10.20 | 10.20 | -4.14% | 9,508 |
| Jul 15, 2026 | 8.69 | 11.27 | 8.35 | 10.64 | 10.64 | 14.53% | 59,253 |
| Jul 14, 2026 | 9.77 | 9.77 | 7.20 | 9.29 | 9.29 | 11.66% | 185,492 |
| Jul 13, 2026 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | -3.70% | 210,629 |
| Jul 10, 2026 | 8.50 | 9.68 | 8.04 | 8.64 | 8.64 | 1.59% | 9,986 |
| Jul 8, 2026 | 8.02 | 8.51 | 8.02 | 8.51 | 8.50 | -1.68% | 3,073 |
| Jul 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.34% | 3,695 |
| Jul 6, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 3.15% | 728 |
| Jul 1, 2026 | 8.13 | 8.50 | 7.77 | 8.50 | 8.50 | 3.03% | 16,504 |
| Jun 30, 2026 | 7.25 | 8.25 | 7.25 | 8.25 | 8.25 | 0.73% | 653 |
| Jun 29, 2026 | 7.28 | 8.47 | 6.75 | 8.19 | 8.19 | 5.13% | 9,904 |
| Jun 26, 2026 | 7.43 | 7.79 | 7.31 | 7.79 | 7.79 | 4.92% | 11,860 |
| Jun 25, 2026 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | -3.19% | 2,661 |
| Jun 24, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 2.59% | 682 |
| Jun 23, 2026 | 7.31 | 7.48 | 7.31 | 7.48 | 7.48 | 2.27% | 2,749 |
| Jun 22, 2026 | 7.82 | 7.82 | 7.31 | 7.31 | 7.31 | -3.56% | 4,556 |
| Jun 18, 2026 | 7.40 | 7.91 | 6.94 | 7.58 | 7.58 | 5.42% | 14,606 |
| Jun 17, 2026 | 7.37 | 7.74 | 7.19 | 7.19 | 7.19 | -2.71% | 16,416 |
| Jun 16, 2026 | 7.86 | 8.14 | 7.38 | 7.39 | 7.39 | -5.26% | 9,719 |
| Jun 15, 2026 | 7.89 | 8.16 | 7.36 | 7.80 | 7.80 | 1.56% | 8,774 |
| Jun 12, 2026 | 7.95 | 8.13 | 7.42 | 7.68 | 7.68 | -2.35% | 9,424 |
| Jun 11, 2026 | 7.99 | 8.24 | 7.87 | 7.87 | 7.87 | -1.50% | 3,876 |
| Jun 10, 2026 | 7.23 | 8.49 | 7.23 | 7.99 | 7.99 | -0.71% | 8,594 |
| Jun 9, 2026 | 7.59 | 8.50 | 7.26 | 8.04 | 8.04 | -3.10% | 12,905 |
| Jun 8, 2026 | 8.14 | 8.59 | 7.50 | 8.30 | 8.30 | -3.49% | 15,775 |
| Jun 5, 2026 | 8.60 | 9.01 | 7.52 | 8.60 | 8.60 | 0.47% | 30,669 |
| Jun 4, 2026 | 8.48 | 8.60 | 7.63 | 8.56 | 8.56 | 4.65% | 134,123 |
| Jun 3, 2026 | 8.71 | 9.05 | 7.52 | 8.18 | 8.18 | -6.30% | 16,315 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.60 | 8.73 | 8.73 | -0.23% | 4,659 |
| Jun 1, 2026 | 9.31 | 9.73 | 8.75 | 8.75 | 8.75 | -7.01% | 9,102 |
| May 29, 2026 | 9.90 | 9.90 | 9.23 | 9.41 | 9.41 | -3.39% | 6,466 |
| May 28, 2026 | 9.88 | 9.90 | 9.60 | 9.74 | 9.74 | -0.31% | 6,339 |
| May 27, 2026 | 9.62 | 9.77 | 9.30 | 9.77 | 9.77 | 4.05% | 3,225 |
| May 26, 2026 | 9.78 | 9.78 | 9.23 | 9.39 | 9.39 | - | 4,305 |
| May 22, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 0.43% | 4,418 |
| May 21, 2026 | 9.90 | 10.20 | 9.20 | 9.35 | 9.35 | -5.36% | 23,237 |
| May 20, 2026 | 9.25 | 9.90 | 9.25 | 9.88 | 9.88 | 7.98% | 3,292 |
| May 19, 2026 | 10.05 | 10.05 | 9.03 | 9.15 | 9.15 | -3.48% | 15,013 |
| May 18, 2026 | 9.87 | 9.87 | 9.48 | 9.48 | 9.48 | -1.04% | 3,209 |