Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
10.28
-0.27 (-2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
10.45
+0.17 (1.65%)
After-hours: Apr 28, 2026, 4:48 PM EDT
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.55 | 10.55 | 10.03 | 10.28 | 10.28 | -2.56% | 14,643 |
| Apr 27, 2026 | 9.73 | 11.00 | 9.61 | 10.55 | 10.55 | 10.30% | 18,797 |
| Apr 24, 2026 | 9.33 | 9.57 | 9.28 | 9.57 | 9.57 | 1.86% | 7,937 |
| Apr 23, 2026 | 9.73 | 9.73 | 8.88 | 9.39 | 9.39 | -4.28% | 15,292 |
| Apr 22, 2026 | 10.16 | 10.43 | 9.70 | 9.81 | 9.81 | -6.57% | 15,183 |
| Apr 21, 2026 | 11.44 | 12.00 | 10.26 | 10.50 | 10.50 | -7.16% | 26,419 |
| Apr 20, 2026 | 9.25 | 12.76 | 9.18 | 11.31 | 11.31 | 25.67% | 97,172 |
| Apr 17, 2026 | 9.63 | 9.63 | 8.71 | 9.00 | 9.00 | 0.22% | 16,952 |
| Apr 16, 2026 | 9.49 | 9.66 | 8.91 | 8.98 | 8.98 | -4.47% | 31,897 |
| 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 |
| 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 |