Lulu's Fashion Lounge Holdings, Inc. - LVLU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	0.42	0.43	0.43	0.43	0.39	57,742
May 30, 2025	0.41	0.42	0.42	0.45	0.36	74,104
May 29, 2025	0.44	0.43	0.43	0.45	0.4	85,121
May 28, 2025	0.42	0.43	0.43	0.47	0.41	363,831
May 27, 2025	0.4	0.43	0.43	0.44	0.39	78,437
May 23, 2025	0.41	0.41	0.41	0.41	0.39	19,200
May 22, 2025	0.39	0.4	0.4	0.41	0.38	43,700
May 21, 2025	0.38	0.41	0.41	0.41	0.37	151,760
May 20, 2025	0.38	0.37	0.37	0.4	0.36	56,900
May 19, 2025	0.38	0.4	0.4	0.4	0.37	26,378
May 16, 2025	0.37	0.38	0.38	0.41	0.37	54,002
May 15, 2025	0.42	0.38	0.38	0.42	0.35	47,600
May 14, 2025	0.43	0.42	0.42	0.43	0.39	64,082
May 13, 2025	0.42	0.42	0.42	0.44	0.4	45,060
May 12, 2025	0.4	0.43	0.43	0.44	0.39	346,800
May 09, 2025	0.41	0.4	0.4	0.42	0.4	9,700
May 08, 2025	0.41	0.42	0.42	0.43	0.4	31,046
May 07, 2025	0.41	0.42	0.42	0.44	0.41	60,734
May 06, 2025	0.41	0.41	0.41	0.43	0.41	84,736
May 05, 2025	0.42	0.42	0.42	0.44	0.41	82,712
May 02, 2025	0.44	0.42	0.42	0.44	0.41	76,900
May 01, 2025	0.42	0.42	0.42	0.46	0.41	108,049
April 30, 2025	0.43	0.44	0.44	0.48	0.43	100,309
April 29, 2025	0.47	0.43	0.43	0.47	0.43	113,300
April 28, 2025	0.45	0.45	0.45	0.48	0.44	97,110
April 25, 2025	0.4	0.41	0.41	0.45	0.39	77,903
April 24, 2025	0.44	0.41	0.41	0.47	0.36	1.37M
April 23, 2025	0.44	0.44	0.44	0.46	0.43	86,000
April 22, 2025	0.48	0.44	0.44	0.51	0.42	191,600
April 21, 2025	0.43	0.44	0.44	0.47	0.43	44,000
April 17, 2025	0.44	0.45	0.45	0.48	0.42	74,731
April 16, 2025	0.44	0.45	0.45	0.49	0.43	109,100
April 15, 2025	0.45	0.45	0.45	0.49	0.42	106,398
April 14, 2025	0.45	0.46	0.46	0.46	0.42	54,225
April 11, 2025	0.43	0.45	0.45	0.46	0.42	33,665
April 10, 2025	0.42	0.43	0.43	0.46	0.42	44,845
April 09, 2025	0.38	0.43	0.43	0.44	0.35	68,473
April 08, 2025	0.43	0.37	0.37	0.45	0.33	177,051
April 07, 2025	0.41	0.44	0.44	0.47	0.38	186,843
April 04, 2025	0.4	0.41	0.41	0.44	0.35	68,506
April 03, 2025	0.44	0.39	0.39	0.46	0.39	89,037
April 02, 2025	0.44	0.44	0.44	0.49	0.43	73,600
April 01, 2025	0.42	0.45	0.45	0.47	0.4	121,111
March 31, 2025	0.41	0.4	0.4	0.45	0.4	61,030
March 28, 2025	0.46	0.39	0.39	0.46	0.38	68,100
March 27, 2025	0.42	0.42	0.42	0.48	0.42	81,076
March 26, 2025	0.46	0.44	0.44	0.48	0.42	53,116
March 25, 2025	0.42	0.44	0.44	0.47	0.42	73,158
March 24, 2025	0.45	0.43	0.43	0.5	0.43	103,703
March 21, 2025	0.54	0.45	0.45	0.55	0.44	649,100
March 20, 2025	0.43	0.53	0.53	0.65	0.42	521,546
March 19, 2025	0.46	0.43	0.43	0.46	0.43	13,707
March 18, 2025	0.45	0.45	0.45	0.48	0.44	13,943
March 17, 2025	0.45	0.44	0.44	0.45	0.44	16,400
March 14, 2025	0.43	0.43	0.43	0.46	0.42	38,632
March 13, 2025	0.47	0.46	0.46	0.5	0.41	21,521
March 12, 2025	0.49	0.47	0.47	0.51	0.46	28,424
March 11, 2025	0.5	0.51	0.51	0.51	0.48	8,100
March 10, 2025	0.54	0.51	0.51	0.56	0.48	18,523
March 07, 2025	0.57	0.54	0.54	0.6	0.53	29,538

Lulu's Fashion Lounge Holdings, Inc. (LVLU) NASDAQ