Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
13.00
+0.05 (0.40%)
Mar 9, 2026, 1:50 PM EDT - Market open
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.11 | 12.11 | 12.11 | 12.47 | - | -3.71% | 5,520 |
| Mar 6, 2026 | 13.60 | 14.17 | 12.95 | 12.95 | 12.95 | -6.97% | 26,148 |
| 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% | 75,606 |
| 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 |
| Feb 2, 2026 | 18.88 | 19.69 | 17.32 | 17.32 | 17.32 | -6.98% | 90,395 |
| Jan 30, 2026 | 16.83 | 18.99 | 16.79 | 18.62 | 18.62 | 10.64% | 27,572 |
| Jan 29, 2026 | 16.59 | 16.94 | 14.68 | 16.83 | 16.83 | -0.65% | 41,724 |
| Jan 28, 2026 | 19.07 | 19.93 | 15.72 | 16.94 | 16.94 | -11.17% | 53,757 |
| Jan 27, 2026 | 23.67 | 23.67 | 18.50 | 19.07 | 19.07 | -18.33% | 66,672 |
| Jan 26, 2026 | 25.55 | 25.55 | 22.50 | 23.35 | 23.35 | -10.74% | 71,207 |
| Jan 23, 2026 | 20.73 | 26.19 | 19.21 | 26.16 | 26.16 | 21.39% | 136,372 |
| Jan 22, 2026 | 27.50 | 29.74 | 20.47 | 21.55 | 21.55 | -11.32% | 191,903 |
| Jan 21, 2026 | 20.63 | 32.32 | 20.00 | 24.30 | 24.30 | 17.79% | 459,235 |
| Jan 20, 2026 | 13.63 | 21.44 | 13.63 | 20.63 | 20.63 | 42.28% | 167,123 |
| Jan 16, 2026 | 13.55 | 15.29 | 13.35 | 14.50 | 14.50 | 4.77% | 119,496 |
| Jan 15, 2026 | 12.98 | 14.25 | 11.74 | 13.84 | 13.84 | 5.97% | 128,466 |
| Jan 14, 2026 | 11.99 | 13.71 | 11.66 | 13.06 | 13.06 | 8.83% | 286,216 |
| Jan 13, 2026 | 10.55 | 12.48 | 10.51 | 12.00 | 12.00 | -1.23% | 693,197 |
| Jan 12, 2026 | 6.75 | 15.90 | 6.74 | 12.15 | 12.15 | 79.47% | 22,908,399 |
| Jan 9, 2026 | 6.30 | 6.83 | 6.05 | 6.77 | 6.77 | 7.46% | 31,913 |
| Jan 8, 2026 | 5.97 | 6.30 | 5.87 | 6.30 | 6.30 | 5.70% | 24,721 |
| Jan 7, 2026 | 5.35 | 5.96 | 5.35 | 5.96 | 5.96 | 5.67% | 12,334 |
| Jan 6, 2026 | 5.50 | 5.65 | 5.31 | 5.64 | 5.64 | 1.44% | 18,132 |
| Jan 5, 2026 | 5.36 | 5.62 | 5.36 | 5.56 | 5.56 | 3.93% | 14,733 |
| Jan 2, 2026 | 5.28 | 5.51 | 5.02 | 5.35 | 5.35 | 2.49% | 10,499 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.08 | 5.22 | 5.22 | 1.26% | 12,211 |
| Dec 30, 2025 | 5.28 | 5.64 | 5.01 | 5.16 | 5.16 | -4.68% | 12,579 |
| Dec 29, 2025 | 5.27 | 5.66 | 5.00 | 5.41 | 5.41 | -0.50% | 17,016 |
| Dec 26, 2025 | 5.33 | 5.60 | 5.32 | 5.44 | 5.44 | -2.25% | 2,716 |
| Dec 24, 2025 | 5.39 | 5.57 | 5.39 | 5.56 | 5.56 | 0.72% | 4,141 |
| Dec 23, 2025 | 5.22 | 5.55 | 5.22 | 5.52 | 5.52 | 0.36% | 17,317 |
| Dec 22, 2025 | 5.50 | 5.83 | 5.31 | 5.50 | 5.50 | - | 11,713 |
| Dec 19, 2025 | 5.09 | 5.50 | 5.04 | 5.50 | 5.50 | 6.80% | 23,944 |
| Dec 18, 2025 | 4.97 | 5.15 | 4.91 | 5.15 | 5.15 | 3.00% | 8,013 |
| Dec 17, 2025 | 5.02 | 5.04 | 4.90 | 5.00 | 5.00 | -1.96% | 16,704 |
| Dec 16, 2025 | 5.09 | 5.13 | 4.90 | 5.10 | 5.10 | -0.39% | 15,696 |
| Dec 15, 2025 | 5.05 | 5.12 | 4.92 | 5.12 | 5.12 | -1.73% | 16,348 |
| Dec 12, 2025 | 5.69 | 5.69 | 4.95 | 5.21 | 5.21 | -6.96% | 22,995 |
| Dec 11, 2025 | 5.87 | 5.88 | 5.05 | 5.60 | 5.60 | -4.60% | 42,307 |
| Dec 10, 2025 | 5.45 | 6.41 | 5.40 | 5.87 | 5.87 | 7.71% | 128,699 |
| Dec 9, 2025 | 5.42 | 5.50 | 5.00 | 5.45 | 5.45 | 1.11% | 23,941 |
| Dec 8, 2025 | 5.43 | 5.50 | 5.25 | 5.39 | 5.39 | 2.82% | 16,787 |
| Dec 5, 2025 | 5.33 | 5.36 | 5.19 | 5.24 | 5.24 | -1.65% | 18,324 |
| Dec 4, 2025 | 5.02 | 5.40 | 5.02 | 5.33 | 5.33 | 3.19% | 16,429 |
| Dec 3, 2025 | 5.12 | 5.43 | 5.10 | 5.17 | 5.17 | -1.24% | 12,433 |
| Dec 2, 2025 | 5.03 | 5.27 | 5.01 | 5.23 | 5.23 | 3.16% | 12,334 |
| Dec 1, 2025 | 5.34 | 5.47 | 5.06 | 5.07 | 5.07 | -3.06% | 21,688 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.23 | 5.23 | 5.23 | -2.43% | 4,514 |
| Nov 26, 2025 | 5.41 | 5.58 | 5.36 | 5.36 | 5.36 | -0.85% | 16,658 |
| Nov 25, 2025 | 5.59 | 5.68 | 5.07 | 5.41 | 5.41 | -1.80% | 23,745 |
| Nov 24, 2025 | 5.15 | 5.70 | 5.04 | 5.51 | 5.51 | 5.26% | 23,102 |
| Nov 21, 2025 | 5.12 | 5.40 | 5.02 | 5.23 | 5.23 | 0.97% | 17,668 |
| Nov 20, 2025 | 5.52 | 5.52 | 5.02 | 5.18 | 5.18 | -3.90% | 17,250 |
| Nov 19, 2025 | 5.39 | 5.80 | 4.90 | 5.39 | 5.39 | -1.82% | 20,060 |
| Nov 18, 2025 | 4.97 | 6.00 | 4.89 | 5.49 | 5.49 | 11.81% | 55,722 |
| Nov 17, 2025 | 4.80 | 5.14 | 4.70 | 4.91 | 4.91 | -4.66% | 46,562 |
| Nov 14, 2025 | 5.45 | 5.78 | 5.15 | 5.15 | 5.15 | -9.81% | 97,542 |
| Nov 13, 2025 | 5.98 | 6.16 | 5.00 | 5.71 | 5.71 | 16.77% | 3,704,133 |
| Nov 12, 2025 | 4.80 | 5.00 | 4.65 | 4.89 | 4.89 | 4.94% | 782,513 |
| Nov 11, 2025 | 4.71 | 4.71 | 4.51 | 4.66 | 4.66 | 3.33% | 7,708 |
| Nov 10, 2025 | 4.39 | 4.83 | 4.38 | 4.51 | 4.51 | 3.20% | 3,932 |
| Nov 7, 2025 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.68% | 2,804 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -2.68% | 4,250 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | 0.47% | 3,805 |
| Nov 4, 2025 | 4.85 | 4.88 | 4.41 | 4.50 | 4.50 | -11.24% | 7,940 |
| Nov 3, 2025 | 4.88 | 5.37 | 4.63 | 5.07 | 5.07 | 5.41% | 8,314 |
| Oct 31, 2025 | 4.67 | 4.86 | 4.67 | 4.81 | 4.81 | -1.84% | 1,395 |
| Oct 30, 2025 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -4.39% | 4,231 |
| Oct 29, 2025 | 5.42 | 5.63 | 5.00 | 5.13 | 5.13 | -9.13% | 12,238 |
| Oct 28, 2025 | 5.08 | 5.69 | 5.07 | 5.64 | 5.64 | 7.63% | 55,191 |
| Oct 27, 2025 | 5.03 | 5.24 | 4.91 | 5.24 | 5.24 | 4.59% | 29,162 |
| Oct 24, 2025 | 4.58 | 5.03 | 4.58 | 5.01 | 5.01 | 12.84% | 29,415 |
| Oct 23, 2025 | 4.31 | 4.55 | 4.26 | 4.44 | 4.44 | 2.07% | 11,661 |
| Oct 22, 2025 | 4.64 | 4.80 | 4.35 | 4.35 | 4.35 | -5.46% | 14,470 |
| Oct 21, 2025 | 4.78 | 4.88 | 4.59 | 4.60 | 4.60 | -1.69% | 18,536 |
| Oct 20, 2025 | 4.61 | 4.71 | 4.45 | 4.68 | 4.68 | 2.41% | 32,615 |
| Oct 17, 2025 | 4.87 | 4.93 | 4.50 | 4.57 | 4.57 | -5.97% | 23,005 |
| Oct 16, 2025 | 4.99 | 5.41 | 4.65 | 4.86 | 4.86 | -3.19% | 146,928 |
| Oct 15, 2025 | 5.66 | 5.69 | 4.86 | 5.02 | 5.02 | -12.70% | 45,950 |
| Oct 14, 2025 | 5.31 | 6.10 | 5.26 | 5.75 | 5.75 | 4.17% | 134,504 |