Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lulu's Fashion Lounge Holdings, Inc. - Common Stock (NQ: LVLU )

1.780 +0.060 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 18.37 19.63 17.64 18.77 316,948 +0.02(+0.11%)
May 27, 2022 17.58 18.75 16.76 18.75 350,895 +0.79(+4.40%)
May 26, 2022 16.94 18.00 16.22 17.96 485,453 +2.10(+13.24%)
May 25, 2022 12.92 16.05 12.92 15.86 497,375 +2.72(+20.70%)
May 24, 2022 12.04 14.66 11.51 13.14 991,480 +1.09(+9.05%)
May 23, 2022 11.51 12.08 11.23 12.05 251,153 +0.68(+5.98%)
May 20, 2022 11.62 11.80 10.79 11.37 173,461 -0.23(-1.98%)
May 19, 2022 11.60 12.05 11.25 11.60 435,843 +0.05(+0.43%)
May 18, 2022 10.68 11.71 9.100 11.55 506,399 +1.50(+14.93%)
May 17, 2022 8.910 10.05 8.910 10.05 294,248 +1.29(+14.73%)
May 16, 2022 9.190 9.305 8.250 8.760 141,579 -0.52(-5.60%)
May 13, 2022 9.460 9.735 9.110 9.280 102,605 -0.11(-1.17%)
May 12, 2022 9.570 9.800 9.080 9.390 131,130 -0.06(-0.63%)
May 11, 2022 9.500 9.920 9.060 9.450 79,775 +0.01(+0.11%)
May 10, 2022 9.520 10.16 9.270 9.440 72,662 -0.12(-1.26%)
May 09, 2022 9.670 9.985 9.290 9.560 183,253 -0.40(-4.02%)
May 06, 2022 10.05 10.34 9.655 9.960 79,976 -0.10(-0.99%)
May 05, 2022 10.36 10.60 9.770 10.06 79,187 -0.29(-2.80%)
May 04, 2022 10.00 10.40 9.560 10.35 61,395 +0.35(+3.50%)
May 03, 2022 10.05 10.45 9.725 10.00 59,682 +0.01(+0.10%)
May 02, 2022 9.660 10.07 9.480 9.990 81,251 +0.35(+3.63%)
Apr 29, 2022 9.410 10.20 9.270 9.640 202,193 +0.34(+3.66%)
Apr 28, 2022 8.940 9.440 8.850 9.300 59,130 +0.29(+3.22%)
Apr 27, 2022 9.120 9.460 8.875 9.010 87,448 -0.12(-1.31%)
Apr 26, 2022 9.290 9.760 8.925 9.130 214,079 -0.20(-2.14%)
Apr 25, 2022 9.350 9.690 9.025 9.330 126,442 -0.06(-0.64%)
Apr 22, 2022 9.360 9.680 8.810 9.390 181,934 +0.08(+0.86%)
Apr 21, 2022 9.030 9.570 9.030 9.310 119,296 +0.35(+3.91%)
Apr 20, 2022 8.960 9.090 8.610 8.960 222,495 -0.01(-0.11%)
Apr 19, 2022 8.820 9.430 8.700 8.970 196,761 +0.04(+0.45%)
Apr 18, 2022 9.280 9.360 8.900 8.930 129,177 -0.44(-4.70%)
Apr 14, 2022 8.470 9.430 8.440 9.370 72,280 +0.74(+8.57%)
Apr 13, 2022 8.620 8.820 8.370 8.630 118,806 -0.01(-0.12%)
Apr 12, 2022 8.490 8.820 8.440 8.640 42,257 +0.22(+2.61%)
Apr 11, 2022 8.350 8.742 8.140 8.420 95,432 -0.05(-0.59%)
Apr 08, 2022 9.010 9.130 8.250 8.470 170,827 -0.55(-6.10%)
Apr 07, 2022 9.380 9.380 8.935 9.020 105,092 -0.34(-3.63%)
Apr 06, 2022 9.220 9.710 8.510 9.360 153,555 +0.01(+0.11%)
Apr 05, 2022 8.550 9.970 8.420 9.350 456,472 +0.85(+10.00%)
Apr 04, 2022 8.150 8.640 7.880 8.500 248,716 +0.75(+9.68%)
Apr 01, 2022 8.140 8.140 7.050 7.750 702,512 +0.97(+14.31%)
Mar 31, 2022 6.200 6.790 6.040 6.780 260,957 +0.57(+9.18%)
Mar 30, 2022 6.330 6.341 6.040 6.210 113,084 +0.03(+0.49%)
Mar 29, 2022 5.730 6.250 5.730 6.180 158,669 +0.42(+7.29%)
Mar 28, 2022 5.510 5.780 5.379 5.760 88,629 +0.29(+5.30%)
Mar 25, 2022 5.840 5.850 5.320 5.470 111,953 -0.38(-6.50%)
Mar 24, 2022 5.380 5.880 5.340 5.850 84,666 +0.39(+7.14%)
Mar 23, 2022 5.690 5.920 5.100 5.460 260,795 -0.37(-6.35%)
Mar 22, 2022 6.100 6.100 5.710 5.830 167,752 +0.16(+2.82%)
Mar 21, 2022 7.380 7.500 5.310 5.670 315,756 -1.73(-23.38%)
Mar 18, 2022 6.990 7.550 6.730 7.400 87,165 +0.40(+5.71%)
Mar 17, 2022 7.380 7.810 7.000 7.000 111,290 -0.25(-3.45%)
Mar 16, 2022 6.580 7.463 6.460 7.250 194,769 +0.79(+12.23%)
Mar 15, 2022 6.640 6.690 6.310 6.460 69,412 -0.03(-0.46%)
Mar 14, 2022 6.930 6.930 6.040 6.490 90,816 -0.14(-2.11%)
Mar 11, 2022 7.390 7.390 6.560 6.630 83,581 -0.84(-11.24%)
Mar 10, 2022 7.440 7.500 7.070 7.470 49,002 -0.12(-1.58%)
Mar 09, 2022 7.980 8.130 7.530 7.590 62,097 -0.28(-3.56%)
Mar 08, 2022 8.080 8.470 7.690 7.870 76,310 -0.09(-1.13%)
Mar 07, 2022 8.920 9.135 7.770 7.960 70,365 -0.88(-9.95%)
Mar 04, 2022 9.370 9.630 8.730 8.840 53,970 -0.68(-7.14%)
Mar 03, 2022 9.670 10.20 9.425 9.520 17,153 -0.15(-1.55%)
Mar 02, 2022 9.560 10.66 9.460 9.670 25,620 +0.14(+1.47%)
Mar 01, 2022 10.07 10.35 9.450 9.530 31,237 -0.44(-4.41%)
Feb 28, 2022 9.740 10.26 9.740 9.970 48,482 +0.21(+2.15%)
Feb 25, 2022 9.260 9.950 9.500 9.760 29,329 +0.09(+0.93%)
Feb 24, 2022 9.160 9.830 8.990 9.670 56,878 +0.08(+0.83%)
Feb 23, 2022 10.04 10.05 9.590 9.590 56,719 -0.26(-2.64%)
Feb 22, 2022 10.29 10.87 9.645 9.850 31,022 -0.56(-5.38%)
Feb 18, 2022 10.41 0 -0.09(-0.86%)
Feb 17, 2022 11.01 11.10 10.34 10.50 29,895 -0.62(-5.58%)
Feb 16, 2022 11.12 11.47 10.96 11.12 38,186 -0.03(-0.27%)
Feb 15, 2022 10.97 11.31 10.61 11.15 70,576 +0.66(+6.29%)
Feb 14, 2022 10.46 10.76 10.32 10.49 49,687 +0.15(+1.45%)
Feb 11, 2022 10.16 10.45 9.950 10.34 27,685 +0.31(+3.09%)
Feb 10, 2022 9.770 10.21 9.770 10.03 51,762 +0.29(+2.98%)
Feb 09, 2022 9.730 9.860 9.540 9.740 36,049 +0.01(+0.10%)
Feb 08, 2022 9.550 9.750 9.108 9.730 31,587 +0.15(+1.57%)
Feb 07, 2022 9.390 9.625 9.190 9.580 44,163 +0.22(+2.35%)
Feb 04, 2022 9.270 9.441 9.040 9.360 37,678 +0.12(+1.30%)
Feb 03, 2022 9.260 9.300 9.240 39,792 -0.07(-0.75%)
Feb 02, 2022 9.810 9.890 9.270 9.310 27,067 -0.47(-4.81%)
Feb 01, 2022 9.660 9.820 9.610 9.780 23,716 +0.12(+1.24%)
Jan 31, 2022 8.870 9.660 78,368 +0.84(+9.52%)
Jan 28, 2022 8.970 9.145 8.630 8.820 39,571 -0.12(-1.34%)
Jan 27, 2022 9.190 9.190 8.501 8.940 41,486 -0.17(-1.87%)
Jan 26, 2022 9.060 9.605 8.840 9.110 99,328 +0.27(+3.05%)
Jan 25, 2022 8.230 9.060 8.225 8.840 113,205 +0.31(+3.63%)
Jan 24, 2022 8.250 8.740 7.880 8.530 183,425 +0.15(+1.79%)
Jan 21, 2022 8.710 8.760 8.340 8.380 145,729 -0.42(-4.77%)
Jan 20, 2022 9.020 9.170 8.780 8.800 131,630 -0.30(-3.30%)
Jan 19, 2022 9.500 9.510 8.900 9.100 112,964 -0.36(-3.81%)
Jan 18, 2022 9.120 9.590 8.910 9.460 83,778 +0.18(+1.94%)
Jan 14, 2022 9.280 0 +0.08(+0.87%)
Jan 13, 2022 9.540 9.540 9.150 9.200 61,207 -0.33(-3.46%)
Jan 12, 2022 9.660 9.879 9.500 9.530 48,718 -0.19(-1.95%)
Jan 11, 2022 9.700 9.750 9.400 9.720 59,708 +0.02(+0.21%)
Jan 10, 2022 10.09 10.09 9.500 9.700 105,408 -0.30(-3.00%)
Jan 07, 2022 9.960 10.15 9.565 10.00 71,754 +0.13(+1.32%)
Jan 06, 2022 9.430 9.990 9.110 9.870 108,257 +0.33(+3.46%)
Jan 05, 2022 10.43 10.43 9.330 9.540 97,404 -0.55(-5.45%)
Jan 04, 2022 9.950 10.25 9.290 10.09 303,729 +0.05(+0.50%)
Jan 03, 2022 10.23 10.49 9.800 10.04 222,364 -0.19(-1.86%)
Dec 31, 2021 10.53 11.09 10.15 10.23 139,589 -0.39(-3.67%)
Dec 30, 2021 10.21 10.73 10.04 10.62 148,895 +0.28(+2.71%)
Dec 29, 2021 10.06 10.67 9.850 10.34 132,010 +0.19(+1.87%)
Dec 28, 2021 10.47 10.54 10.00 10.15 163,410 -0.33(-3.15%)
Dec 27, 2021 10.21 10.75 10.20 10.48 111,951 +0.18(+1.75%)
Dec 23, 2021 10.63 10.80 10.16 10.30 145,403 -0.24(-2.28%)
Dec 22, 2021 10.79 10.90 10.42 10.54 151,150 -0.29(-2.68%)
Dec 21, 2021 10.59 11.02 10.58 10.83 64,465 +0.14(+1.31%)
Dec 20, 2021 10.69 10.88 10.39 10.69 94,226 +0.27(+2.59%)
Dec 17, 2021 11.23 11.49 10.29 10.42 1,129,367 -0.67(-6.04%)
Dec 16, 2021 12.25 12.32 10.90 11.09 258,873 -0.76(-6.41%)
Dec 15, 2021 12.24 12.45 11.06 11.85 544,493 +0.01(+0.08%)
Dec 14, 2021 11.31 11.85 11.01 11.84 380,114 +0.35(+3.05%)
Dec 13, 2021 12.44 12.64 11.15 11.49 451,310 -0.98(-7.86%)
Dec 10, 2021 11.46 12.59 11.46 12.47 496,180 +1.00(+8.72%)
Dec 09, 2021 11.99 12.33 11.24 11.47 170,230 -0.39(-3.29%)
Dec 08, 2021 11.84 12.19 11.80 11.86 136,108 -0.13(-1.08%)
Dec 07, 2021 12.18 12.38 11.72 11.99 318,030 +0.38(+3.27%)
Dec 06, 2021 11.12 11.69 11.02 11.61 385,063 +0.55(+4.97%)
Dec 03, 2021 11.12 11.63 10.72 11.06 326,668 -0.22(-1.97%)
Dec 02, 2021 12.55 13.30 10.59 11.28 733,280 -1.27(-10.10%)
Dec 01, 2021 12.83 13.67 12.50 12.55 262,575 -0.32(-2.49%)
Nov 30, 2021 13.50 13.99 12.82 12.87 133,840 -0.63(-4.67%)
Nov 29, 2021 14.14 14.90 13.50 13.50 148,113 -0.66(-4.66%)
Nov 26, 2021 13.75 14.78 13.75 14.16 117,144 +0.00(+0.00%)
Nov 24, 2021 13.50 14.37 13.50 14.16 140,462 +0.52(+3.81%)
Nov 23, 2021 13.76 14.36 13.50 13.64 178,329 -0.67(-4.68%)
Nov 22, 2021 14.53 14.75 13.75 14.31 175,688 -0.08(-0.56%)
Nov 19, 2021 14.58 15.09 14.38 14.39 224,545 -0.36(-2.44%)
Nov 18, 2021 14.62 14.78 14.55 14.75 206,489 +0.34(+2.36%)
Nov 17, 2021 14.70 14.78 14.06 14.41 171,533 -0.37(-2.50%)
Nov 16, 2021 14.20 14.94 14.20 14.78 388,534 +0.53(+3.72%)
Nov 15, 2021 13.73 14.50 13.73 14.25 392,718 +0.50(+3.64%)
Nov 12, 2021 13.00 14.15 13.00 13.75 1,044,444 +0.69(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.