Lulu's Fashion Lounge Holdings, Inc.LVLUNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.32 | $18.57 | $16.66 | $16.71 | 65,928 |
| 2/2/2026 | $18.88 | $19.69 | $17.32 | $17.32 | 90,400 |
| 1/30/2026 | $16.83 | $18.99 | $16.79 | $18.62 | 27,572 |
| 1/29/2026 | $16.59 | $16.94 | $14.68 | $16.83 | 41,724 |
| 1/28/2026 | $19.07 | $19.93 | $15.72 | $16.94 | 53,757 |
| 1/27/2026 | $23.67 | $23.67 | $18.50 | $19.07 | 66,672 |
| 1/26/2026 | $25.55 | $25.55 | $22.50 | $23.35 | 71,207 |
| 1/23/2026 | $20.73 | $26.19 | $19.21 | $26.16 | 136,400 |
| 1/22/2026 | $27.50 | $29.74 | $20.47 | $21.55 | 191,903 |
| 1/21/2026 | $20.63 | $32.32 | $20.00 | $24.30 | 459,235 |
| 1/20/2026 | $13.63 | $21.44 | $13.63 | $20.63 | 167,123 |
| 1/16/2026 | $13.55 | $15.29 | $13.35 | $14.50 | 119,496 |
| 1/15/2026 | $12.98 | $14.25 | $11.74 | $13.84 | 128,466 |
| 1/14/2026 | $11.99 | $13.71 | $11.66 | $13.06 | 286,216 |
| 1/13/2026 | $10.55 | $12.48 | $10.51 | $12.00 | 693,200 |
| 1/12/2026 | $6.75 | $15.90 | $6.74 | $12.15 | 22.91M |
| 1/9/2026 | $6.30 | $6.83 | $6.05 | $6.77 | 31,913 |
| 1/8/2026 | $5.97 | $6.30 | $5.87 | $6.30 | 24,721 |
| 1/7/2026 | $5.35 | $5.96 | $5.35 | $5.96 | 12,334 |
| 1/6/2026 | $5.50 | $5.65 | $5.31 | $5.64 | 18,132 |
| 1/5/2026 | $5.36 | $5.62 | $5.36 | $5.56 | 14,733 |
| 1/2/2026 | $5.28 | $5.51 | $5.02 | $5.35 | 10,500 |
| 12/31/2025 | $5.25 | $5.25 | $5.08 | $5.22 | 12,211 |
| 12/30/2025 | $5.28 | $5.64 | $5.01 | $5.16 | 12,600 |
| 12/29/2025 | $5.27 | $5.66 | $5.00 | $5.41 | 17,016 |
| 12/26/2025 | $5.33 | $5.60 | $5.32 | $5.44 | 2,716 |
| 12/24/2025 | $5.39 | $5.57 | $5.39 | $5.56 | 4,141 |
| 12/23/2025 | $5.22 | $5.55 | $5.22 | $5.52 | 17,317 |
| 12/22/2025 | $5.50 | $5.83 | $5.31 | $5.50 | 11,713 |
| 12/19/2025 | $5.09 | $5.50 | $5.04 | $5.50 | 23,944 |
| 12/18/2025 | $4.97 | $5.15 | $4.91 | $5.15 | 8,013 |
| 12/17/2025 | $5.02 | $5.04 | $4.90 | $5.00 | 16,704 |
| 12/16/2025 | $5.09 | $5.13 | $4.90 | $5.10 | 15,700 |
| 12/15/2025 | $5.05 | $5.12 | $4.92 | $5.12 | 16,348 |
| 12/12/2025 | $5.69 | $5.69 | $4.95 | $5.21 | 23,000 |
| 12/11/2025 | $5.87 | $5.88 | $5.05 | $5.60 | 42,307 |
| 12/10/2025 | $5.45 | $6.41 | $5.40 | $5.87 | 128,699 |
| 12/9/2025 | $5.42 | $5.50 | $5.00 | $5.45 | 23,941 |
| 12/8/2025 | $5.43 | $5.50 | $5.25 | $5.39 | 16,787 |
| 12/5/2025 | $5.33 | $5.36 | $5.19 | $5.24 | 18,324 |
| 12/4/2025 | $5.02 | $5.40 | $5.02 | $5.33 | 16,429 |
| 12/3/2025 | $5.12 | $5.43 | $5.10 | $5.17 | 12,433 |
| 12/2/2025 | $5.03 | $5.27 | $5.01 | $5.23 | 12,334 |
| 12/1/2025 | $5.34 | $5.47 | $5.06 | $5.07 | 21,700 |
| 11/28/2025 | $5.34 | $5.40 | $5.23 | $5.23 | 4,514 |
| 11/26/2025 | $5.41 | $5.58 | $5.36 | $5.36 | 16,700 |
| 11/25/2025 | $5.59 | $5.68 | $5.07 | $5.41 | 23,745 |
| 11/24/2025 | $5.15 | $5.70 | $5.04 | $5.51 | 23,102 |
| 11/21/2025 | $5.12 | $5.40 | $5.02 | $5.23 | 17,668 |
| 11/20/2025 | $5.52 | $5.52 | $5.02 | $5.18 | 17,250 |
| 11/19/2025 | $5.39 | $5.80 | $4.90 | $5.39 | 20,060 |
| 11/18/2025 | $4.97 | $6.00 | $4.89 | $5.49 | 55,722 |
| 11/17/2025 | $4.80 | $5.14 | $4.70 | $4.91 | 46,562 |
| 11/14/2025 | $5.45 | $5.78 | $5.15 | $5.15 | 97,542 |
| 11/13/2025 | $5.98 | $6.16 | $5.00 | $5.71 | 3.70M |
| 11/12/2025 | $4.80 | $5.00 | $4.65 | $4.89 | 782,513 |
| 11/11/2025 | $4.71 | $4.71 | $4.51 | $4.66 | 7,708 |
| 11/10/2025 | $4.39 | $4.83 | $4.38 | $4.51 | 3,932 |
| 11/7/2025 | $4.40 | $4.40 | $4.37 | $4.37 | 2,804 |
| 11/6/2025 | $4.52 | $4.52 | $4.40 | $4.40 | 4,300 |
| 11/5/2025 | $4.80 | $4.80 | $4.52 | $4.52 | 3,805 |