Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.7600 | 1.7750 | 1.7200 | 1.7400 | 1.7400 | 17,600 |
| 16 May 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 20,600 |
| 15 May 2024 | 1.7200 | 1.7900 | 1.6500 | 1.7500 | 1.7500 | 47,900 |
| 14 May 2024 | 1.7400 | 1.7500 | 1.6150 | 1.7200 | 1.7200 | 58,600 |
| 13 May 2024 | 1.7400 | 1.7900 | 1.6620 | 1.7000 | 1.7000 | 30,100 |
| 10 May 2024 | 1.8000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 66,600 |
| 09 May 2024 | 1.6900 | 1.7800 | 1.6000 | 1.7800 | 1.7800 | 258,000 |
| 08 May 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 213,200 |
| 07 May 2024 | 1.5100 | 1.6800 | 1.5000 | 1.6300 | 1.6300 | 43,300 |
| 06 May 2024 | 1.6400 | 1.6400 | 1.3610 | 1.4100 | 1.4100 | 13,400 |
| 03 May 2024 | 1.6600 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 19,600 |
| 02 May 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 28,100 |
| 01 May 2024 | 1.5400 | 1.8000 | 1.5120 | 1.5400 | 1.5400 | 112,600 |
| 30 Apr 2024 | 1.2200 | 1.4800 | 1.1800 | 1.4070 | 1.4070 | 34,000 |
| 29 Apr 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2150 | 1.2150 | 2,700 |
| 26 Apr 2024 | 1.1700 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 12,400 |
| 25 Apr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 3,800 |
| 24 Apr 2024 | 1.2000 | 1.2000 | 1.0500 | 1.1400 | 1.1400 | 15,500 |
| 23 Apr 2024 | 1.2200 | 1.2380 | 1.1900 | 1.2380 | 1.2380 | 7,400 |
| 22 Apr 2024 | 1.1500 | 1.2450 | 1.1500 | 1.1900 | 1.1900 | 3,800 |
| 19 Apr 2024 | 1.1350 | 1.2000 | 1.1350 | 1.1600 | 1.1600 | 6,900 |
| 18 Apr 2024 | 1.1600 | 1.3900 | 1.1600 | 1.1900 | 1.1900 | 10,200 |
| 17 Apr 2024 | 1.1800 | 1.3000 | 1.0990 | 1.2200 | 1.2200 | 36,700 |
| 16 Apr 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2110 | 1.2110 | 23,900 |
| 15 Apr 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 6,900 |
| 12 Apr 2024 | 1.4400 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 33,300 |
| 11 Apr 2024 | 1.2600 | 1.3820 | 1.2600 | 1.3300 | 1.3300 | 14,900 |
| 10 Apr 2024 | 1.3650 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 49,500 |
| 09 Apr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 14,600 |
| 08 Apr 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 13,600 |
| 05 Apr 2024 | 1.4900 | 1.4900 | 1.3890 | 1.4400 | 1.4400 | 35,800 |
| 04 Apr 2024 | 1.5600 | 1.5600 | 1.4200 | 1.5300 | 1.5300 | 31,000 |
| 03 Apr 2024 | 1.5240 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 18,800 |
| 02 Apr 2024 | 1.4790 | 1.5650 | 1.4500 | 1.5200 | 1.5200 | 14,000 |
| 01 Apr 2024 | 1.4200 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 30,200 |
| 28 Mar 2024 | 1.4800 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 18,900 |
| 27 Mar 2024 | 1.4700 | 1.5400 | 1.3000 | 1.4500 | 1.4500 | 24,100 |
| 26 Mar 2024 | 1.4140 | 1.5500 | 1.4140 | 1.4400 | 1.4400 | 17,200 |
| 25 Mar 2024 | 1.4300 | 1.4850 | 1.3650 | 1.4000 | 1.4000 | 30,500 |
| 22 Mar 2024 | 1.5000 | 1.5500 | 1.3400 | 1.3900 | 1.3900 | 70,500 |
| 21 Mar 2024 | 1.5100 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 36,500 |
| 20 Mar 2024 | 1.6100 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 39,400 |
| 19 Mar 2024 | 1.5600 | 1.6750 | 1.5550 | 1.5900 | 1.5900 | 9,300 |
| 18 Mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 29,700 |
| 15 Mar 2024 | 1.5900 | 1.6840 | 1.5600 | 1.5900 | 1.5900 | 16,300 |
| 14 Mar 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 23,800 |
| 13 Mar 2024 | 1.7640 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 25,100 |
| 12 Mar 2024 | 1.7000 | 1.8050 | 1.6500 | 1.6600 | 1.6600 | 29,500 |
| 11 Mar 2024 | 1.7500 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 28,000 |
| 08 Mar 2024 | 1.8700 | 1.8700 | 1.7000 | 1.7150 | 1.7150 | 58,000 |
| 07 Mar 2024 | 1.9500 | 1.9650 | 1.7900 | 1.8800 | 1.8800 | 30,700 |
| 06 Mar 2024 | 1.9400 | 2.1260 | 1.9400 | 2.0060 | 2.0060 | 39,000 |
| 05 Mar 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0300 | 2.0300 | 60,700 |
| 04 Mar 2024 | 1.9900 | 2.0810 | 1.9800 | 2.0600 | 2.0600 | 10,500 |
| 01 Mar 2024 | 1.8800 | 2.1000 | 1.8300 | 1.9600 | 1.9600 | 31,100 |
| 29 Feb 2024 | 1.8700 | 1.9750 | 1.8250 | 1.9200 | 1.9200 | 22,000 |
| 28 Feb 2024 | 1.9500 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 13,000 |
| 27 Feb 2024 | 1.9200 | 2.0250 | 1.9200 | 1.9500 | 1.9500 | 4,600 |
| 26 Feb 2024 | 2.0100 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 15,000 |
| 23 Feb 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 5,900 |
| 22 Feb 2024 | 2.0550 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 34,500 |
| 21 Feb 2024 | 2.0300 | 2.0910 | 2.0300 | 2.0890 | 2.0890 | 5,000 |
| 20 Feb 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 28,700 |
| 16 Feb 2024 | 2.0800 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 3,700 |
| 15 Feb 2024 | 2.0800 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 12,500 |
| 14 Feb 2024 | 2.1300 | 2.1300 | 2.0500 | 2.1200 | 2.1200 | 20,400 |
| 13 Feb 2024 | 2.1100 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 3,100 |
| 12 Feb 2024 | 2.0520 | 2.1100 | 2.0520 | 2.0900 | 2.0900 | 7,700 |
| 09 Feb 2024 | 2.0300 | 2.1100 | 2.0100 | 2.1000 | 2.1000 | 24,800 |
| 08 Feb 2024 | 2.0520 | 2.0820 | 2.0300 | 2.0400 | 2.0400 | 6,600 |
| 07 Feb 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 6,900 |
| 06 Feb 2024 | 2.0300 | 2.0800 | 1.9980 | 2.0700 | 2.0700 | 5,200 |
| 05 Feb 2024 | 2.0300 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 12,900 |
| 02 Feb 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 5,500 |
| 01 Feb 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 1,600 |
| 31 Jan 2024 | 2.0350 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 8,500 |
| 30 Jan 2024 | 1.9700 | 2.0860 | 1.9700 | 2.0600 | 2.0600 | 20,800 |
| 29 Jan 2024 | 2.0500 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 3,000 |
| 26 Jan 2024 | 2.0700 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 35,000 |
| 25 Jan 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 34,100 |
| 24 Jan 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 16,700 |
| 23 Jan 2024 | 2.0300 | 2.0600 | 2.0120 | 2.0300 | 2.0300 | 10,000 |
| 22 Jan 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 9,100 |
| 19 Jan 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 3,300 |
| 18 Jan 2024 | 1.9010 | 2.0800 | 1.9000 | 2.0600 | 2.0600 | 6,000 |
| 17 Jan 2024 | 2.0400 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 15,700 |
| 16 Jan 2024 | 2.0200 | 2.0700 | 1.9610 | 2.0200 | 2.0200 | 5,600 |
| 12 Jan 2024 | 2.0250 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 21,800 |
| 11 Jan 2024 | 2.0850 | 2.1500 | 2.0330 | 2.0900 | 2.0900 | 9,000 |
| 10 Jan 2024 | 1.9900 | 2.1200 | 1.9200 | 2.1000 | 2.1000 | 25,300 |
| 09 Jan 2024 | 1.9900 | 2.0900 | 1.9850 | 2.0400 | 2.0400 | 13,100 |
| 08 Jan 2024 | 2.0000 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 14,700 |
| 05 Jan 2024 | 1.8900 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 45,000 |
| 04 Jan 2024 | 1.8900 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 11,900 |
| 03 Jan 2024 | 1.8300 | 1.9700 | 1.7900 | 1.9500 | 1.9500 | 34,600 |
| 02 Jan 2024 | 1.8300 | 1.9150 | 1.8300 | 1.8400 | 1.8400 | 14,400 |
| 29 Dec 2023 | 1.6200 | 1.9500 | 1.6200 | 1.8600 | 1.8600 | 157,000 |
| 28 Dec 2023 | 2.0000 | 2.0900 | 1.5200 | 1.6500 | 1.6500 | 264,600 |
| 27 Dec 2023 | 2.1500 | 2.2200 | 1.9500 | 1.9600 | 1.9600 | 76,500 |
| 26 Dec 2023 | 2.0200 | 2.1900 | 2.0000 | 2.1500 | 2.1500 | 25,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.