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 )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.