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

11.33

-1.34(-10.58%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.14	11.33	11.33	12.89	11	15,637
April 01, 2026	12.59	12.67	12.67	13.21	12.26	14,646
March 31, 2026	11.25	12.72	12.72	13.51	11.25	64,352
March 30, 2026	12.67	12.1	12.1	12.67	12.1	7,001
March 27, 2026	14	12.67	12.67	14.2	12.67	39,055
March 26, 2026	13.54	13.92	13.92	14.91	13.54	14,173
March 25, 2026	14.15	13.83	13.83	14.15	13.76	10,937
March 24, 2026	15.21	14.11	14.11	15.58	14.06	39,192
March 23, 2026	15.57	15.55	15.55	16.87	14.05	70,515
March 20, 2026	15.02	15.69	15.69	15.69	14.7	16,414
March 19, 2026	15.13	15.19	15.19	16.03	15.05	4,942
March 18, 2026	14.75	15.46	15.46	15.46	13.51	28,619
March 17, 2026	13.75	14.6	14.6	14.93	13.3	43,769
March 16, 2026	13.6	13.64	13.64	14.36	13.6	35,376
March 13, 2026	13.85	13.75	13.75	13.85	13.5	3,187
March 12, 2026	14.23	14.22	14.22	14.96	13.74	83,098
March 11, 2026	15.69	14.5	14.5	15.69	14.24	10,463
March 10, 2026	14.69	15.83	15.83	15.83	13.43	28,299
March 09, 2026	12.11	13.29	13.29	13.54	12.11	7,386
March 06, 2026	13.6	12.95	12.95	14.17	12.95	26,150
March 05, 2026	14.45	13.92	13.92	14.58	13.69	97,100
March 04, 2026	15.54	14.24	14.24	16.02	14.24	53,984
March 03, 2026	15.21	15.15	15.15	15.69	14.97	75,335
March 02, 2026	15.45	15.63	15.63	16.25	15.08	9,400
February 27, 2026	15.38	15.45	15.45	15.56	14.98	18,101
February 26, 2026	14.64	15.16	15.16	15.3	14.64	10,300
February 25, 2026	15.59	15.57	15.57	15.99	15.02	66,932
February 24, 2026	14.66	15.74	15.74	15.74	14.51	25,100
February 23, 2026	15.24	14.96	14.96	16.24	14.24	10,700
February 20, 2026	15.93	15.24	0	16.42	14.43	122,700
February 19, 2026	15.12	15.82	0	15.82	14.67	32,600
February 18, 2026	14.88	14.99	0	16	14.87	23,000
February 17, 2026	14.5	14.73	0	15.03	14.33	25,800
February 13, 2026	14.01	14.55	0	15.19	13.69	32,800
February 12, 2026	14.31	14.06	0	16.43	14.01	14,400
February 11, 2026	17.32	14.52	0	17.32	14.3	53,800
February 10, 2026	17.69	16.96	0	18.35	16.5	47,100
February 09, 2026	17.8	17.45	0	19.1	16.33	56,600
February 06, 2026	17.91	18.26	0	18.26	16.11	34,137
February 05, 2026	15.59	16.99	0	17	15.59	62,222
February 04, 2026	16.2	16.28	0	17.69	15.03	88,700
February 03, 2026	17.32	16.71	0	18.57	16.66	65,939
February 02, 2026	18.88	17.32	0	19.69	17.32	90,400
January 30, 2026	16.83	18.62	0	18.99	16.79	27,572
January 29, 2026	16.59	16.83	0	16.94	14.68	41,724
January 28, 2026	19.07	16.94	0	19.93	15.72	53,757
January 27, 2026	23.67	19.07	0	23.67	18.5	66,672
January 26, 2026	25.55	23.35	0	25.55	22.5	71,207
January 23, 2026	20.73	26.16	0	26.19	19.21	136,400
January 22, 2026	27.5	21.55	0	29.74	20.47	191,903
January 21, 2026	20.63	24.3	0	32.32	20	459,235
January 20, 2026	13.63	20.63	0	21.44	13.63	167,123
January 16, 2026	13.55	14.5	0	15.29	13.35	119,496
January 15, 2026	12.98	13.84	0	14.25	11.74	128,466
January 14, 2026	11.99	13.06	0	13.71	11.66	286,216
January 13, 2026	10.55	12	0	12.48	10.51	693,200
January 12, 2026	6.75	12.15	0	15.9	6.74	22.91M
January 09, 2026	6.3	6.77	0	6.83	6.05	31,913
January 08, 2026	5.97	6.3	0	6.3	5.87	24,721
January 07, 2026	5.35	5.96	0	5.96	5.35	12,334