Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

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

0.4109
+0.0049
+(1.21%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.40000.45400.39000.41100.411077,900
Apr 24, 20250.44500.46700.36500.40600.40601,370,300
Apr 23, 20250.44000.45800.43000.44000.440086,000
Apr 22, 20250.47600.51000.42000.44000.4400191,600
Apr 21, 20250.43300.46900.43300.44200.442044,000
Apr 17, 20250.43700.47500.42000.44800.448074,700
Apr 16, 20250.44000.49000.43000.45000.4500109,100
Apr 15, 20250.45000.49000.42200.45000.4500106,100
Apr 14, 20250.45000.46000.41800.45500.455053,900
Apr 11, 20250.43100.45700.41800.44600.446033,700
Apr 10, 20250.41800.46000.41800.43500.435044,800
Apr 9, 20250.38300.44000.35100.42800.428069,300
Apr 8, 20250.42700.45000.33000.37500.3750177,000
Apr 7, 20250.41300.47200.37900.44000.4400186,600
Apr 4, 20250.40000.44000.35000.40800.408069,100
Apr 3, 20250.43600.46400.39200.39200.392090,300
Apr 2, 20250.44300.49000.42900.44000.440073,600
Apr 1, 20250.42000.46900.40000.45000.4500122,100
Mar 31, 20250.41000.45000.39900.40000.400060,900
Mar 28, 20250.46000.46000.38000.38900.389068,100
Mar 27, 20250.42100.47900.41500.42400.424080,800
Mar 26, 20250.45600.48000.42000.44000.440053,100
Mar 25, 20250.42100.47000.42000.44000.440073,000
Mar 24, 20250.45000.50000.42500.43100.4310103,700
Mar 21, 20250.54000.55000.44000.45000.4500649,100
Mar 20, 20250.42500.65000.41500.53100.5310521,500
Mar 19, 20250.46000.46200.43000.43000.430013,900
Mar 18, 20250.45000.48000.44000.45000.450013,900
Mar 17, 20250.45000.45100.44000.44000.440016,400
Mar 14, 20250.43200.46000.42000.43000.430038,600
Mar 13, 20250.47100.50000.41000.46000.460021,500
Mar 12, 20250.49300.51000.45800.47100.471028,400
Mar 11, 20250.50000.51000.48300.50800.50808,100
Mar 10, 20250.54300.56000.48200.50800.508018,500
Mar 7, 20250.57000.60000.52800.53600.536029,500
Mar 6, 20250.61000.61000.57100.59000.590013,700
Mar 5, 20250.64000.68000.60000.61000.610011,200
Mar 4, 20250.63400.68500.63400.64500.645028,500
Mar 3, 20250.76700.76900.66400.67000.670012,700
Feb 28, 20250.71000.76000.67900.68100.681018,300
Feb 27, 20250.75000.76800.68300.72100.721032,200
Feb 26, 20250.77600.78000.75000.75000.750016,200
Feb 25, 20250.80000.80000.75000.78000.780024,000
Feb 24, 20250.83600.83600.79000.80000.80008,500
Feb 21, 20250.83200.84200.82000.82900.829015,500
Feb 20, 20250.83500.84500.80400.84000.840020,600
Feb 19, 20250.80500.84400.80400.84100.84105,500
Feb 18, 20250.84500.84500.81800.82100.82106,500
Feb 14, 20250.80600.86800.80600.84100.841020,500
Feb 13, 20250.81000.84200.81000.83000.830010,900
Feb 12, 20250.84000.87600.81000.83000.830022,700
Feb 11, 20250.88000.89200.75000.85000.850033,900
Feb 10, 20250.87000.87000.83000.85600.856014,900
Feb 7, 20250.84500.89000.83200.85000.850019,500
Feb 6, 20250.89000.95000.83000.83500.835022,400
Feb 5, 20250.89000.94900.85100.91000.910059,500
Feb 4, 20250.83100.98000.83100.90000.900022,600
Feb 3, 20250.84000.89100.81000.85000.850029,900
Jan 31, 20250.84100.89100.84100.85000.850040,200
Jan 30, 20250.86600.89300.84100.85000.850021,200
Jan 29, 20250.87000.93000.82300.82400.824047,300
Jan 28, 20250.88000.91000.86000.87900.879020,900
Jan 27, 20250.85100.90000.85100.86500.865016,000
Jan 24, 20250.89800.93500.86500.88200.882019,900
Jan 23, 20250.88000.94800.83300.90000.900022,000
Jan 22, 20250.90000.95000.89200.89200.892031,300
Jan 21, 20250.90000.94800.90000.90000.900040,600
Jan 17, 20250.94001.00000.93000.93000.930026,400
Jan 16, 20251.02001.02500.93900.95000.950065,800
Jan 15, 20250.96001.02000.95000.97500.975037,300
Jan 14, 20251.05001.05000.91600.97300.973030,900
Jan 13, 20250.99401.05400.99001.05401.054023,500
Jan 10, 20251.05001.11001.00001.01501.015029,000
Jan 8, 20251.06001.07501.04001.05601.056026,400
Jan 7, 20251.09001.14001.05001.05001.050016,200
Jan 6, 20251.11001.16001.00001.07001.070058,200
Jan 3, 20251.14001.16001.10001.14001.140013,600
Jan 2, 20251.14001.20001.08301.14001.140056,000
Dec 31, 20241.11001.17001.11001.13001.130013,400
Dec 30, 20241.10001.18501.07001.12001.120064,500
Dec 27, 20241.09001.15901.09001.14001.140025,100
Dec 26, 20241.16001.17001.11001.11001.110020,500
Dec 24, 20241.09001.18001.03001.16001.160025,100
Dec 23, 20241.11001.13001.02001.08001.080039,300
Dec 20, 20241.12001.17001.07001.11001.110044,500
Dec 19, 20241.04001.16001.00001.10001.100072,600
Dec 18, 20241.07001.15001.00001.00001.000037,400
Dec 17, 20241.10001.15501.03001.10001.100025,000
Dec 16, 20241.09001.14001.06001.07201.072021,700
Dec 13, 20241.00001.09001.00001.08001.080062,600
Dec 12, 20241.04001.08000.97001.01001.010069,400
Dec 11, 20241.09001.14201.05001.05001.050040,300
Dec 10, 20241.24001.24001.08001.10301.103063,700
Dec 9, 20241.16001.18001.11001.16001.160035,800
Dec 6, 20241.20401.23001.16001.16001.160036,900
Dec 5, 20241.22001.22801.16001.16001.160026,400
Dec 4, 20241.23001.25001.21001.21001.210019,000
Dec 3, 20241.22001.25001.20001.22001.220013,200
Dec 2, 20241.22001.31001.21001.22001.220038,100
Nov 29, 20241.22001.26701.18001.26701.267017,300
Nov 27, 20241.23001.24001.20001.21001.210010,300
Nov 26, 20241.27001.27001.21001.23001.230018,100
Nov 25, 20241.22001.35001.22001.26001.260019,900
Nov 22, 20241.21001.28001.21001.24001.240016,300
Nov 21, 20241.26401.30001.18001.21001.210041,900
Nov 20, 20241.26001.34001.21001.26001.260021,000
Nov 19, 20241.35801.35801.21501.26001.260045,400
Nov 18, 20241.42001.48301.25001.30001.300041,700
Nov 15, 20241.40001.54001.40001.43001.430016,800
Nov 14, 20241.55001.63001.38901.41501.415086,100
Nov 13, 20241.70001.70001.60401.61001.610015,800
Nov 12, 20241.52001.70001.52001.70001.700046,400
Nov 11, 20241.61001.77501.51001.54001.540034,400
Nov 8, 20241.38001.79001.38001.62001.620060,800
Nov 7, 20241.42001.64001.39001.40001.400016,800
Nov 6, 20241.80001.87001.21901.45001.4500129,600
Nov 5, 20241.34001.79001.34001.72001.7200118,100
Nov 4, 20241.45001.46001.32001.32001.320022,100
Nov 1, 20241.53001.56001.39001.42001.420014,900
Oct 31, 20241.52001.52001.42001.46001.460010,100
Oct 30, 20241.59001.60001.49001.50001.500012,300
Oct 29, 20241.55001.60001.51001.55001.550014,500
Oct 28, 20241.48001.59001.48001.55501.555016,900
Oct 25, 20241.57001.57001.41001.48501.485017,700
Oct 24, 20241.54001.60001.50501.59001.59004,800
Oct 23, 20241.54001.61001.54001.55001.55005,100
Oct 22, 20241.60001.64601.49001.49001.490015,900
Oct 21, 20241.56001.64801.55001.55001.550011,100
Oct 18, 20241.56001.60001.55101.58101.581015,900
Oct 17, 20241.60001.61001.56601.59001.59007,300
Oct 16, 20241.59001.62001.42101.54001.540031,900
Oct 15, 20241.37001.53001.36001.45001.450025,200
Oct 14, 20241.57901.65001.42001.43001.430044,500
Oct 11, 20241.57001.67001.56001.60001.60009,600
Oct 10, 20241.75001.79001.55001.55001.550018,700
Oct 9, 20241.65001.75001.62001.75001.750023,200
Oct 8, 20241.60001.74001.60001.65001.650032,300
Oct 7, 20241.56001.69001.52001.65001.650018,400
Oct 4, 20241.57001.59001.50001.50001.50009,400
Oct 3, 20241.52001.69901.46701.51001.510014,600
Oct 2, 20241.60001.68201.50001.50001.500015,300
Oct 1, 20241.63001.71001.59301.61001.610011,700
Sep 30, 20241.63001.76001.54001.60001.600026,000
Sep 27, 20241.59001.68001.57001.60001.60009,400
Sep 26, 20241.61001.65001.56001.61001.610020,300
Sep 25, 20241.57001.63101.55001.56001.56004,900
Sep 24, 20241.59501.65001.53001.54001.540012,000
Sep 23, 20241.49901.62901.49901.56001.560014,200
Sep 20, 20241.52001.55001.45001.55001.550037,200
Sep 19, 20241.45001.56001.45001.45001.450012,800
Sep 18, 20241.48101.54001.38001.38001.380012,900
Sep 17, 20241.57001.57001.43501.44001.440010,600
Sep 16, 20241.35001.46301.33001.42001.420014,400
Sep 13, 20241.38001.56001.28501.40501.405045,400
Sep 12, 20241.37001.49001.34001.43001.430014,900
Sep 11, 20241.38001.48001.35001.47001.47006,500
Sep 10, 20241.39001.39001.31001.34001.340012,100
Sep 9, 20241.27001.42001.27001.33001.330019,200
Sep 6, 20241.29001.34001.26001.31001.31007,500
Sep 5, 20241.29001.30601.25001.27001.270016,500
Sep 4, 20241.34001.41501.26001.30001.300042,600
Sep 3, 20241.38001.42001.32001.34001.34008,900
Aug 30, 20241.35001.44001.34001.42001.420014,600
Aug 29, 20241.25001.37501.25001.33201.332016,500
Aug 28, 20241.29001.33001.25001.30001.300013,900
Aug 27, 20241.30001.38001.30001.36001.36009,300
Aug 26, 20241.25001.38001.25001.27001.270037,200
Aug 23, 20241.17001.24001.14001.23001.230045,900
Aug 22, 20241.14001.15301.08001.14001.140037,900
Aug 21, 20241.09001.12001.08001.08001.080026,200
Aug 20, 20241.19001.22901.02001.07001.070097,100
Aug 19, 20241.26001.26001.15001.21001.210028,900
Aug 16, 20241.27001.27001.16001.20001.200024,000
Aug 15, 20241.23001.28001.21001.21001.210014,300
Aug 14, 20241.33801.34001.23001.23001.230019,500
Aug 13, 20241.28001.36001.25001.27001.270020,700
Aug 12, 20241.24001.39001.19001.23001.230034,500
Aug 9, 20241.40001.56001.17001.17001.170044,100
Aug 8, 20241.45001.45501.42001.44001.44008,100
Aug 7, 20241.61001.61001.34001.40001.400023,900
Aug 6, 20241.37001.65001.32001.64001.640013,200
Aug 5, 20241.25001.49001.21001.39001.390063,100
Aug 2, 20241.27001.50001.13001.45001.4500105,400
Aug 1, 20241.58001.65001.51101.59001.590011,000
Jul 31, 20241.58001.59001.54001.57001.570028,100
Jul 30, 20241.64001.65001.58001.59001.590011,600
Jul 29, 20241.71001.77001.64101.66001.66009,100
Jul 26, 20241.68001.77001.66001.71101.711010,800
Jul 25, 20241.78001.78001.67001.67001.67006,600
Jul 24, 20241.75001.78001.70101.75001.75003,100
Jul 23, 20241.77001.77001.66001.75001.750014,700
Jul 22, 20241.76001.76001.72801.75001.750011,500
Jul 19, 20241.67001.81001.66001.79001.79009,000
Jul 18, 20241.72001.77501.68001.70001.70005,000
Jul 17, 20241.70001.80001.65001.71001.710014,400
Jul 16, 20241.80001.88001.66001.72001.720017,000
Jul 15, 20241.76501.78501.65001.74001.740034,700
Jul 12, 20241.76001.80001.65001.78001.780024,000
Jul 11, 20241.80001.80001.65001.65001.650018,000
Jul 10, 20241.79001.79001.72001.72001.72005,400
Jul 9, 20241.80001.85001.72001.72001.720015,000
Jul 8, 20241.81001.81001.76501.77001.770010,000
Jul 5, 20241.78001.84001.78001.83001.83006,400
Jul 3, 20241.83001.84001.72001.77001.770011,300
Jul 2, 20241.91001.93001.84001.84001.84007,800
Jul 1, 20241.91301.91301.74001.89001.89009,700
Jun 28, 20241.83001.85001.75501.85001.850014,500
Jun 27, 20241.80001.87501.77001.85001.85007,200
Jun 26, 20241.94001.94001.79001.79001.79006,900
Jun 25, 20241.76001.95001.76001.81001.810016,400
Jun 24, 20241.83001.86001.72001.75001.750011,700
Jun 21, 20241.81001.85001.76001.83001.830033,000
Jun 20, 20241.79001.85001.72001.76001.760010,900
Jun 18, 20241.78001.84001.77001.77001.770010,300
Jun 17, 20241.77001.89001.77001.80001.80004,700
Jun 14, 20241.77001.83001.77001.78001.780014,400
Jun 13, 20241.78001.85001.77001.77601.776010,400
Jun 12, 20241.81001.86001.79801.82001.820014,300
Jun 11, 20241.78001.84001.77301.84001.84008,100
Jun 10, 20241.72001.85001.72001.77001.77006,600
Jun 7, 20241.86001.94001.72001.75001.750049,100
Jun 6, 20241.74001.89001.74001.81501.815013,100
Jun 5, 20241.81001.93001.72001.73001.730039,200
Jun 4, 20241.85001.88501.75001.84001.84005,700
Jun 3, 20241.80001.88001.77501.86001.860021,000
May 31, 20241.79301.84001.73001.78001.780013,900
May 30, 20241.79001.83501.65001.72001.720031,100
May 29, 20241.87001.87001.80001.80001.800021,800
May 28, 20241.87001.92001.83001.90001.900013,800
May 24, 20241.85001.94001.80001.91001.910040,300
May 23, 20241.78001.99001.77001.98001.980060,400
May 22, 20241.80001.80001.66001.77001.770015,300
May 21, 20241.74001.80001.71101.77001.770012,500
May 20, 20241.71001.75001.69001.74001.740025,800
May 17, 20241.76001.77501.72001.74001.740017,600
May 16, 20241.78001.78001.70001.76001.760020,600
May 15, 20241.72001.79001.65001.75001.750047,900
May 14, 20241.74001.75001.61501.72001.720058,600
May 13, 20241.74001.79001.66201.70001.700030,100
May 10, 20241.80001.80001.60001.75001.750066,600
May 9, 20241.69001.78001.60001.78001.7800258,000
May 8, 20241.67001.67001.50001.53001.5300213,200
May 7, 20241.51001.68001.50001.63001.630043,300
May 6, 20241.64001.64001.36101.41001.410013,400
May 3, 20241.66001.66001.55001.58001.580019,600
May 2, 20241.69001.69001.55001.66001.660028,100
May 1, 20241.54001.80001.51201.54001.5400112,600
Apr 30, 20241.22001.48001.18001.40701.407034,000
Apr 29, 20241.20001.22001.18001.21501.21502,700
Apr 26, 20241.17001.22001.11001.22001.220012,400

Related Tickers

AKA a.k.a. Brands Holding Corp.
7.69
-1.03%
 
GOCOLORS.BO Go Fashion (India) Limited
731.55
-1.12%
 
TPSRF Topsports International Holdings Limited
0.4664
0.00%
 
MRPLY Mr Price Group Limited
12.42
0.00%
 
86W.F Shoe Zone plc
1.0800
+18.68%
 
AMAR3.SA Marisa Lojas S.A.
1.4100
-0.70%
 
TLYS Tilly's, Inc.
1.5900
-6.47%
 
GUAR3.SA Guararapes Confecções S.A.
8.11
-0.37%
 
PMV.AX Premier Investments Limited
20.02
-1.77%
 
JDSPY JD Sports Fashion Plc
1.0420
0.00%