LVLU(LVLU)
LVLU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $12.61 | $12.61 | $11.97 | $12.05 | 12,302 |
| 10/8/2026 | $12.30 | $13.07 | $11.38 | $12.20 | 20,401 |
| 10/7/2026 | $12.54 | $12.60 | $12.28 | $12.28 | 3,700 |
| 10/6/2026 | $13.01 | $13.24 | $11.83 | $12.94 | 3,100 |
| 10/5/2026 | $13.53 | $13.53 | $11.50 | $12.40 | 28,116 |
| 10/2/2026 | $13.87 | $13.87 | $13.43 | $13.64 | 5,800 |
| 10/1/2026 | $13.23 | $13.87 | $12.94 | $13.79 | 10,700 |
| 9/30/2026 | $11.45 | $12.79 | $11.45 | $12.76 | 4,948 |
| 9/29/2026 | $11.75 | $11.75 | $10.97 | $11.33 | 3,629 |
| 9/28/2026 | $11.38 | $12.06 | $11.27 | $11.64 | 10,000 |
| 9/25/2026 | $10.71 | $11.60 | $10.50 | $11.54 | 10,952 |
| 9/24/2026 | $10.44 | $10.74 | $10.20 | $10.60 | 4,340 |
| 9/23/2026 | $11.09 | $11.09 | $10.56 | $10.56 | 11,100 |
| 9/22/2026 | $11.56 | $12.78 | $11.29 | $11.29 | 38,512 |
| 9/21/2026 | $10.35 | $11.67 | $10.07 | $11.31 | 21,910 |
| 9/18/2026 | $10.07 | $10.90 | $9.96 | $10.01 | 52,700 |
| 9/17/2026 | $9.87 | $10.45 | $9.85 | $10.28 | 25,723 |
| 9/16/2026 | $10.10 | $10.30 | $9.71 | $9.90 | 66,203 |
| 9/15/2026 | $10.20 | $10.20 | $9.14 | $9.96 | 39,029 |
| 9/14/2026 | $10.63 | $10.89 | $9.34 | $9.88 | 45,612 |
| 9/11/2026 | $10.91 | $11.07 | $10.50 | $10.65 | 39,400 |
| 9/10/2026 | $11.69 | $11.95 | $10.51 | $10.91 | 81,200 |
| 9/9/2026 | $11.31 | $12.22 | $11.23 | $11.82 | 72,200 |
| 9/8/2026 | $11.75 | $13.23 | $11.22 | $11.32 | 37,400 |
| 9/4/2026 | $12.09 | $13.05 | $11.74 | $11.94 | 73,309 |
| 9/3/2026 | $11.18 | $12.61 | $11.02 | $11.93 | 96,123 |
| 9/2/2026 | $12.20 | $12.20 | $10.98 | $11.18 | 68,700 |
| 9/1/2026 | $13.11 | $13.85 | $11.21 | $12.12 | 76,208 |
| 8/31/2026 | $14.01 | $14.41 | $12.78 | $13.28 | 96,400 |
| 8/28/2026 | $12.78 | $15.00 | $12.78 | $14.15 | 143,112 |
| 8/27/2026 | $13.03 | $14.20 | $12.96 | $13.17 | 44,444 |
| 8/26/2026 | $13.72 | $14.64 | $12.87 | $13.50 | 50,300 |
| 8/25/2026 | $13.27 | $14.93 | $13.27 | $13.88 | 79,900 |
| 8/24/2026 | $13.77 | $14.58 | $12.91 | $13.28 | 153,227 |
| 8/21/2026 | $14.28 | $14.45 | $13.33 | $14.02 | 132,400 |
| 8/20/2026 | $14.22 | $16.29 | $13.96 | $14.91 | 65,650 |
| 8/19/2026 | $14.27 | $15.80 | $12.88 | $15.57 | 37,700 |
| 8/18/2026 | $15.03 | $15.03 | $14.62 | $14.62 | 2,700 |
| 8/17/2026 | $16.00 | $16.00 | $14.74 | $15.08 | 5,700 |
| 8/14/2026 | $15.75 | $16.27 | $15.62 | $16.27 | 16,859 |
| 8/13/2026 | $16.40 | $17.75 | $14.54 | $15.45 | 15,329 |
| 8/12/2026 | $19.25 | $19.25 | $16.76 | $16.94 | 24,100 |
| 8/11/2026 | $18.43 | $19.98 | $18.43 | $19.36 | 7,300 |
| 8/10/2026 | $18.20 | $18.87 | $17.99 | $18.87 | 19,271 |
| 8/7/2026 | $17.19 | $18.87 | $16.00 | $18.26 | 48,200 |
| 8/6/2026 | $17.94 | $18.92 | $17.35 | $17.35 | 17,000 |
| 8/5/2026 | $18.74 | $18.79 | $16.56 | $17.89 | 30,534 |
| 8/4/2026 | $18.77 | $19.40 | $18.17 | $18.74 | 44,805 |
| 8/3/2026 | $16.84 | $18.70 | $16.56 | $18.70 | 12,100 |
| 7/31/2026 | $16.24 | $16.68 | $15.75 | $16.26 | 5,248 |
| 7/30/2026 | $16.82 | $17.90 | $16.59 | $16.73 | 17,031 |
| 7/29/2026 | $17.20 | $17.34 | $15.46 | $16.98 | 20,800 |
| 7/28/2026 | $18.26 | $18.66 | $17.05 | $17.56 | 7,700 |
| 7/27/2026 | $18.51 | $19.91 | $18.09 | $18.83 | 11,321 |
| 7/24/2026 | $18.03 | $19.20 | $16.65 | $19.20 | 13,308 |
| 7/23/2026 | $18.75 | $18.75 | $16.67 | $18.50 | 19,107 |
| 7/22/2026 | $16.44 | $20.20 | $15.88 | $18.83 | 80,000 |
| 7/21/2026 | $16.50 | $17.99 | $15.03 | $16.38 | 52,675 |
| 7/20/2026 | $13.00 | $17.50 | $12.14 | $16.62 | 117,512 |
| 7/17/2026 | $10.10 | $13.83 | $10.10 | $12.56 | 53,563 |
| 7/16/2026 | $10.38 | $10.95 | $9.52 | $10.20 | 9,761 |
| 7/15/2026 | $8.69 | $11.27 | $8.35 | $10.64 | 59,485 |
| 7/14/2026 | $9.77 | $9.77 | $7.20 | $9.29 | 188,449 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
