Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
9.40
+0.37 (4.10%)
Apr 15, 2026, 4:00 PM EDT - Market closed
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.86 | 9.40 | 8.61 | 9.40 | 9.40 | 4.10% | 8,824 |
| Apr 14, 2026 | 8.75 | 9.31 | 8.72 | 9.03 | 9.03 | 3.08% | 11,230 |
| Apr 13, 2026 | 8.86 | 9.08 | 8.47 | 8.76 | 8.76 | -1.79% | 6,226 |
| Apr 10, 2026 | 9.00 | 9.68 | 8.92 | 8.92 | 8.92 | -3.88% | 23,933 |
| Apr 9, 2026 | 9.35 | 9.38 | 8.39 | 9.28 | 9.28 | -0.75% | 24,174 |
| Apr 8, 2026 | 10.01 | 10.01 | 9.35 | 9.35 | 9.35 | 0.30% | 6,801 |
| Apr 7, 2026 | 10.38 | 10.38 | 9.30 | 9.32 | 9.32 | -10.37% | 17,463 |
| Apr 6, 2026 | 11.48 | 12.00 | 10.18 | 10.40 | 10.40 | -8.21% | 10,398 |
| Apr 2, 2026 | 12.14 | 12.89 | 11.00 | 11.33 | 11.33 | -10.54% | 15,668 |
| Apr 1, 2026 | 12.59 | 13.21 | 12.26 | 12.67 | 12.67 | -0.43% | 14,646 |
| Mar 31, 2026 | 11.25 | 13.51 | 11.25 | 12.72 | 12.72 | 5.12% | 64,383 |
| Mar 30, 2026 | 12.67 | 12.67 | 12.10 | 12.10 | 12.10 | -4.50% | 7,012 |
| Mar 27, 2026 | 14.00 | 14.21 | 12.67 | 12.67 | 12.67 | -8.98% | 38,837 |
| Mar 26, 2026 | 13.54 | 14.91 | 13.54 | 13.92 | 13.92 | 0.65% | 14,262 |
| Mar 25, 2026 | 14.15 | 14.15 | 13.76 | 13.83 | 13.83 | -1.98% | 10,265 |
| Mar 24, 2026 | 15.21 | 15.58 | 14.06 | 14.11 | 14.11 | -9.26% | 39,218 |
| Mar 23, 2026 | 15.58 | 16.87 | 14.05 | 15.55 | 15.55 | -0.89% | 70,632 |
| Mar 20, 2026 | 15.02 | 15.69 | 14.70 | 15.69 | 15.69 | 3.29% | 16,416 |
| Mar 19, 2026 | 15.13 | 16.03 | 15.05 | 15.19 | 15.19 | -1.75% | 4,970 |
| Mar 18, 2026 | 14.75 | 15.46 | 13.51 | 15.46 | 15.46 | 5.89% | 28,624 |
| Mar 17, 2026 | 13.75 | 14.93 | 13.30 | 14.60 | 14.60 | 7.04% | 43,769 |
| Mar 16, 2026 | 13.60 | 14.37 | 13.60 | 13.64 | 13.64 | -0.80% | 35,709 |
| Mar 13, 2026 | 13.85 | 13.85 | 13.50 | 13.75 | 13.75 | -3.31% | 3,187 |
| Mar 12, 2026 | 14.23 | 14.96 | 13.74 | 14.22 | 14.22 | -1.93% | 118,735 |
| Mar 11, 2026 | 15.69 | 15.69 | 14.24 | 14.50 | 14.50 | -8.40% | 10,465 |
| Mar 10, 2026 | 14.69 | 15.83 | 13.43 | 15.83 | 15.83 | 19.11% | 28,319 |
| Mar 9, 2026 | 12.11 | 13.54 | 12.11 | 13.29 | 13.29 | 2.63% | 7,386 |
| Mar 6, 2026 | 13.60 | 14.17 | 12.95 | 12.95 | 12.95 | -6.97% | 26,150 |
| Mar 5, 2026 | 14.45 | 14.58 | 13.69 | 13.92 | 13.92 | -2.25% | 97,050 |
| Mar 4, 2026 | 15.37 | 16.02 | 14.24 | 14.24 | 14.24 | -6.01% | 54,318 |
| Mar 3, 2026 | 15.21 | 15.60 | 14.97 | 15.15 | 15.15 | -3.07% | 75,614 |
| Mar 2, 2026 | 15.45 | 16.25 | 15.08 | 15.63 | 15.63 | 1.17% | 9,384 |
| Feb 27, 2026 | 15.38 | 15.56 | 14.98 | 15.45 | 15.45 | 1.91% | 18,101 |
| Feb 26, 2026 | 14.64 | 15.30 | 14.64 | 15.16 | 15.16 | -2.63% | 10,281 |
| Feb 25, 2026 | 15.59 | 15.99 | 15.02 | 15.57 | 15.57 | -1.08% | 66,932 |
| Feb 24, 2026 | 14.66 | 15.74 | 14.51 | 15.74 | 15.74 | 5.21% | 25,090 |
| Feb 23, 2026 | 15.24 | 16.24 | 14.24 | 14.96 | 14.96 | -1.84% | 10,650 |
| Feb 20, 2026 | 15.93 | 16.42 | 14.43 | 15.24 | 15.24 | -3.67% | 122,686 |
| Feb 19, 2026 | 15.12 | 15.82 | 14.67 | 15.82 | 15.82 | 5.54% | 32,574 |
| Feb 18, 2026 | 14.88 | 16.00 | 14.87 | 14.99 | 14.99 | 1.77% | 22,972 |
| Feb 17, 2026 | 14.50 | 15.03 | 14.33 | 14.73 | 14.73 | 1.24% | 25,757 |
| Feb 13, 2026 | 14.01 | 15.19 | 13.69 | 14.55 | 14.55 | 3.49% | 32,771 |
| Feb 12, 2026 | 14.31 | 16.43 | 14.01 | 14.06 | 14.06 | -3.17% | 14,399 |
| Feb 11, 2026 | 17.32 | 17.32 | 14.30 | 14.52 | 14.52 | -14.39% | 53,786 |
| Feb 10, 2026 | 17.69 | 18.35 | 16.50 | 16.96 | 16.96 | -2.81% | 47,086 |
| Feb 9, 2026 | 17.80 | 19.10 | 16.33 | 17.45 | 17.45 | -4.44% | 56,590 |
| Feb 6, 2026 | 17.91 | 18.26 | 16.11 | 18.26 | 18.26 | 7.47% | 34,137 |
| Feb 5, 2026 | 15.59 | 17.00 | 15.59 | 16.99 | 16.99 | 4.36% | 62,222 |
| Feb 4, 2026 | 16.20 | 17.69 | 15.03 | 16.28 | 16.28 | -2.57% | 88,687 |
| Feb 3, 2026 | 17.32 | 18.57 | 16.66 | 16.71 | 16.71 | -3.52% | 65,939 |