Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
4.150
-0.050 (-1.19%)
At close: Aug 22, 2025, 4:00 PM
4.148
-0.002 (-0.04%)
After-hours: Aug 22, 2025, 5:31 PM EDT
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 3.96 | 3.99 | 3.65 | 3.88 | 3.88 | -2.02% | 115,652 |
| Aug 4, 2025 | 3.87 | 4.40 | 3.80 | 3.96 | 3.96 | 6.45% | 199,609 |
| Aug 1, 2025 | 3.75 | 3.97 | 3.40 | 3.72 | 3.72 | -7.00% | 113,294 |
| Jul 31, 2025 | 3.20 | 4.77 | 2.98 | 4.00 | 4.00 | 23.08% | 933,327 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.22 | 3.25 | 3.25 | -10.22% | 44,813 |
| Jul 29, 2025 | 3.75 | 3.81 | 3.45 | 3.62 | 3.62 | -4.99% | 37,996 |
| Jul 28, 2025 | 4.15 | 4.15 | 3.72 | 3.81 | 3.81 | -9.50% | 33,333 |
| Jul 25, 2025 | 3.47 | 4.40 | 3.36 | 4.21 | 4.21 | 14.09% | 94,951 |
| Jul 24, 2025 | 4.01 | 4.12 | 3.57 | 3.69 | 3.69 | -16.89% | 200,204 |
| Jul 23, 2025 | 4.74 | 4.94 | 4.15 | 4.44 | 4.44 | 1.83% | 848,796 |
| Jul 22, 2025 | 3.90 | 4.63 | 3.90 | 4.36 | 4.36 | 11.71% | 2,504,507 |
| Jul 21, 2025 | 4.17 | 4.43 | 3.87 | 3.90 | 3.90 | -6.40% | 70,848 |
| Jul 18, 2025 | 4.30 | 4.41 | 4.07 | 4.17 | 4.17 | -4.79% | 64,996 |
| Jul 17, 2025 | 4.37 | 4.76 | 4.15 | 4.38 | 4.38 | -6.81% | 70,221 |
| Jul 16, 2025 | 5.31 | 5.34 | 4.67 | 4.70 | 4.70 | -10.10% | 812,484 |
| Jul 15, 2025 | 4.69 | 5.80 | 4.69 | 5.23 | 5.23 | 9.60% | 97,267 |
| Jul 14, 2025 | 4.65 | 4.83 | 4.57 | 4.77 | 4.77 | 1.92% | 34,823 |
| Jul 11, 2025 | 4.58 | 4.68 | 4.13 | 4.68 | 4.68 | 1.96% | 4,462 |
| Jul 10, 2025 | 4.52 | 4.75 | 4.40 | 4.59 | 4.59 | 3.38% | 23,090 |
| Jul 9, 2025 | 4.51 | 4.90 | 4.08 | 4.44 | 4.44 | -1.99% | 87,445 |
| Jul 8, 2025 | 4.85 | 5.09 | 4.23 | 4.53 | 4.53 | -7.55% | 42,905 |
| 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 |