Lulu's Fashion Lounge Holdings, Inc. - Common Stock (LVLU)
16.98
-0.01 (-0.06%)
NASDAQ · Last Trade: Feb 6th, 12:15 PM EST
Historical Prices For Lulu's Fashion Lounge Holdings, Inc. - Common Stock (LVLU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 15.59 | 17.00 | 15.59 | 16.99 | 62,220 | 16.99 |
| 2/04/2026 | 16.20 | 17.69 | 15.03 | 16.28 | 88,036 | 16.28 |
| 2/03/2026 | 17.32 | 18.57 | 16.66 | 16.71 | 65,939 | 16.71 |
| 2/02/2026 | 18.88 | 19.69 | 17.32 | 17.32 | 90,389 | 17.32 |
| 1/30/2026 | 16.83 | 18.99 | 16.79 | 18.62 | 27,572 | 18.62 |
| 1/29/2026 | 16.59 | 16.94 | 14.68 | 16.83 | 41,474 | 16.83 |
| 1/28/2026 | 19.07 | 19.93 | 15.72 | 16.94 | 53,738 | 16.94 |
| 1/27/2026 | 23.67 | 23.67 | 18.50 | 19.07 | 66,642 | 19.07 |
| 1/26/2026 | 25.55 | 25.55 | 22.50 | 23.35 | 71,023 | 23.35 |
| 1/23/2026 | 20.73 | 26.19 | 19.21 | 26.16 | 136,372 | 26.16 |
| 1/22/2026 | 27.50 | 29.74 | 20.47 | 21.55 | 191,278 | 21.55 |
| 1/21/2026 | 20.63 | 32.32 | 20.00 | 24.30 | 458,772 | 24.30 |
| 1/20/2026 | 13.63 | 21.44 | 13.63 | 20.63 | 166,257 | 20.63 |
| 1/16/2026 | 13.55 | 15.29 | 13.35 | 14.50 | 119,496 | 14.50 |
| 1/15/2026 | 12.98 | 14.25 | 11.74 | 13.84 | 128,077 | 13.84 |
| 1/14/2026 | 11.99 | 13.71 | 11.66 | 13.06 | 285,984 | 13.06 |
| 1/13/2026 | 10.55 | 12.48 | 10.51 | 12.00 | 692,489 | 12.00 |
| 1/12/2026 | 6.75 | 15.90 | 6.74 | 12.19 | 22,827,981 | 12.19 |
| 1/09/2026 | 6.30 | 6.83 | 6.05 | 6.77 | 31,913 | 6.77 |
| 1/08/2026 | 5.97 | 6.30 | 5.87 | 6.30 | 23,390 | 6.30 |
| 1/07/2026 | 5.35 | 5.96 | 5.35 | 5.96 | 12,334 | 5.96 |
| 1/06/2026 | 5.50 | 5.65 | 5.31 | 5.64 | 18,131 | 5.64 |
| 1/05/2026 | 5.36 | 5.62 | 5.36 | 5.56 | 14,733 | 5.56 |
| 1/02/2026 | 5.28 | 5.51 | 5.02 | 5.35 | 10,499 | 5.35 |
| 12/31/2025 | 5.25 | 5.25 | 5.08 | 5.22 | 12,211 | 5.22 |
| 12/30/2025 | 5.28 | 5.63 | 5.01 | 5.16 | 12,578 | 5.16 |
| 12/29/2025 | 5.27 | 5.66 | 5.00 | 5.41 | 17,016 | 5.41 |
| 12/26/2025 | 5.33 | 5.60 | 5.32 | 5.43 | 2,716 | 5.43 |
| 12/24/2025 | 5.39 | 5.57 | 5.39 | 5.56 | 4,141 | 5.56 |
| 12/23/2025 | 5.22 | 5.55 | 5.22 | 5.52 | 17,317 | 5.52 |
| 12/22/2025 | 5.50 | 5.83 | 5.31 | 5.50 | 11,713 | 5.50 |
| 12/19/2025 | 5.09 | 5.50 | 5.04 | 5.50 | 23,944 | 5.50 |
| 12/18/2025 | 4.97 | 5.15 | 4.91 | 5.15 | 7,842 | 5.15 |
| 12/17/2025 | 5.02 | 5.04 | 4.90 | 5.00 | 16,704 | 5.00 |
| 12/16/2025 | 5.09 | 5.13 | 4.90 | 5.10 | 15,696 | 5.10 |
| 12/15/2025 | 5.05 | 5.12 | 4.92 | 5.12 | 16,348 | 5.12 |
| 12/12/2025 | 5.69 | 5.69 | 4.95 | 5.21 | 22,995 | 5.21 |
| 12/11/2025 | 5.87 | 5.88 | 5.05 | 5.60 | 42,307 | 5.60 |
| 12/10/2025 | 5.45 | 6.41 | 5.40 | 5.87 | 128,476 | 5.87 |
| 12/09/2025 | 5.42 | 5.50 | 5.00 | 5.45 | 23,888 | 5.45 |
| 12/08/2025 | 5.43 | 5.50 | 5.25 | 5.39 | 16,527 | 5.39 |
| 12/05/2025 | 5.33 | 5.36 | 5.19 | 5.24 | 18,324 | 5.24 |
| 12/04/2025 | 5.02 | 5.40 | 5.02 | 5.33 | 16,429 | 5.33 |
| 12/03/2025 | 5.12 | 5.43 | 5.10 | 5.17 | 12,385 | 5.17 |
| 12/02/2025 | 5.03 | 5.26 | 5.01 | 5.23 | 12,332 | 5.23 |
| 12/01/2025 | 5.34 | 5.47 | 5.06 | 5.07 | 21,687 | 5.07 |
| 11/28/2025 | 5.34 | 5.40 | 5.23 | 5.23 | 4,514 | 5.23 |
| 11/26/2025 | 5.41 | 5.58 | 5.36 | 5.36 | 16,658 | 5.36 |
| 11/25/2025 | 5.59 | 5.68 | 5.07 | 5.41 | 23,745 | 5.41 |
| 11/24/2025 | 5.15 | 5.70 | 5.04 | 5.50 | 23,102 | 5.50 |
| 11/21/2025 | 5.12 | 5.40 | 5.02 | 5.23 | 17,668 | 5.23 |
| 11/20/2025 | 5.52 | 5.52 | 5.02 | 5.18 | 17,171 | 5.18 |
| 11/19/2025 | 5.39 | 5.80 | 4.90 | 5.39 | 19,980 | 5.39 |
| 11/18/2025 | 4.97 | 6.00 | 4.89 | 5.49 | 55,632 | 5.49 |
| 11/17/2025 | 4.80 | 5.14 | 4.70 | 4.91 | 46,481 | 4.91 |
| 11/14/2025 | 5.45 | 5.78 | 5.15 | 5.15 | 97,542 | 5.15 |
| 11/13/2025 | 5.98 | 6.16 | 5.00 | 5.71 | 3,696,988 | 5.71 |
| 11/12/2025 | 4.80 | 5.00 | 4.65 | 4.89 | 239,042 | 4.89 |
| 11/11/2025 | 4.71 | 4.71 | 4.51 | 4.66 | 7,708 | 4.66 |
| 11/10/2025 | 4.39 | 4.83 | 4.38 | 4.51 | 3,932 | 4.51 |
| 11/07/2025 | 4.40 | 4.40 | 4.37 | 4.37 | 2,804 | 4.37 |
| 11/06/2025 | 4.52 | 4.52 | 4.40 | 4.40 | 4,250 | 4.40 |