Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
14.52
+0.50 (3.57%)
Aug 24, 2026, 11:17 AM EDT - Market open
LVLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13.77 | 14.51 | 13.77 | 14.14 | - | 0.86% | 39,053 |
| Aug 21, 2026 | 14.28 | 14.45 | 13.33 | 14.02 | 14.02 | -5.94% | 132,355 |
| Aug 20, 2026 | 14.22 | 16.29 | 13.96 | 14.91 | 14.91 | -4.27% | 65,648 |
| Aug 19, 2026 | 14.27 | 15.80 | 12.88 | 15.57 | 15.57 | 6.50% | 37,667 |
| Aug 18, 2026 | 15.03 | 15.03 | 14.62 | 14.62 | 14.62 | -3.05% | 2,685 |
| Aug 17, 2026 | 16.00 | 16.00 | 14.74 | 15.08 | 15.08 | -7.31% | 5,653 |
| Aug 14, 2026 | 15.75 | 16.27 | 15.62 | 16.27 | 16.27 | 5.31% | 16,859 |
| Aug 13, 2026 | 16.40 | 17.75 | 14.54 | 15.45 | 15.45 | -8.80% | 15,329 |
| Aug 12, 2026 | 19.25 | 19.25 | 16.76 | 16.94 | 16.94 | -12.50% | 24,064 |
| Aug 11, 2026 | 18.43 | 19.98 | 18.43 | 19.36 | 19.36 | 2.60% | 7,274 |
| Aug 10, 2026 | 18.21 | 18.87 | 17.99 | 18.87 | 18.87 | 3.34% | 19,271 |
| Aug 7, 2026 | 17.19 | 18.87 | 16.00 | 18.26 | 18.26 | 5.28% | 48,174 |
| Aug 6, 2026 | 17.94 | 18.92 | 17.35 | 17.35 | 17.35 | -3.05% | 16,956 |
| Aug 5, 2026 | 18.74 | 18.79 | 16.56 | 17.89 | 17.89 | -4.54% | 30,534 |
| Aug 4, 2026 | 18.77 | 19.40 | 18.17 | 18.74 | 18.74 | 0.21% | 44,805 |
| Aug 3, 2026 | 16.84 | 18.70 | 16.56 | 18.70 | 18.70 | 14.99% | 12,092 |
| Jul 31, 2026 | 16.24 | 16.68 | 15.75 | 16.26 | 16.26 | -2.80% | 5,232 |
| Jul 30, 2026 | 16.82 | 17.90 | 16.59 | 16.73 | 16.73 | -1.47% | 17,031 |
| Jul 29, 2026 | 17.20 | 17.34 | 15.46 | 16.98 | 16.98 | -3.30% | 20,778 |
| Jul 28, 2026 | 18.26 | 18.66 | 17.05 | 17.56 | 17.56 | -6.74% | 7,676 |
| Jul 27, 2026 | 18.51 | 19.91 | 18.09 | 18.83 | 18.83 | -1.93% | 11,321 |
| Jul 24, 2026 | 18.03 | 19.20 | 16.65 | 19.20 | 19.20 | 3.78% | 13,308 |
| Jul 23, 2026 | 18.75 | 18.75 | 16.67 | 18.50 | 18.50 | -1.75% | 19,107 |
| Jul 22, 2026 | 16.44 | 20.20 | 15.88 | 18.83 | 18.83 | 14.96% | 79,999 |
| Jul 21, 2026 | 16.50 | 17.99 | 15.03 | 16.38 | 16.38 | -1.44% | 52,675 |
| Jul 20, 2026 | 13.00 | 17.50 | 12.14 | 16.62 | 16.62 | 32.30% | 117,512 |
| Jul 17, 2026 | 10.10 | 13.83 | 10.10 | 12.56 | 12.56 | 23.16% | 53,563 |
| Jul 16, 2026 | 10.38 | 10.95 | 9.52 | 10.20 | 10.20 | -4.14% | 9,761 |
| Jul 15, 2026 | 8.69 | 11.27 | 8.35 | 10.64 | 10.64 | 14.53% | 59,485 |
| Jul 14, 2026 | 9.77 | 9.77 | 7.20 | 9.29 | 9.29 | 11.66% | 188,449 |
| Jul 13, 2026 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | -3.70% | 496,963 |
| Jul 10, 2026 | 8.50 | 9.68 | 8.04 | 8.64 | 8.64 | 1.59% | 10,037 |
| Jul 8, 2026 | 8.02 | 8.51 | 8.02 | 8.51 | 8.50 | -1.68% | 3,074 |
| Jul 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.34% | 3,987 |
| 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% | 666 |
| Jun 29, 2026 | 7.28 | 8.47 | 6.75 | 8.19 | 8.19 | 5.13% | 9,916 |
| Jun 26, 2026 | 7.43 | 7.79 | 7.31 | 7.79 | 7.79 | 4.92% | 11,861 |
| 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 |