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 )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.220 1.480 1.180 1.407 34,077 +0.19(+15.76%)
Apr 29, 2024 1.200 1.220 1.180 1.215 2,739 -0.00(-0.41%)
Apr 26, 2024 1.170 1.220 1.110 1.220 12,358 +0.09(+7.96%)
Apr 25, 2024 1.100 1.150 1.100 1.130 3,814 -0.01(-0.88%)
Apr 24, 2024 1.200 1.200 1.050 1.140 15,499 -0.10(-7.95%)
Apr 23, 2024 1.220 1.238 1.190 1.238 7,387 +0.05(+4.07%)
Apr 22, 2024 1.150 1.245 1.150 1.190 3,838 +0.03(+2.59%)
Apr 19, 2024 1.135 1.200 1.135 1.160 6,898 -0.03(-2.52%)
Apr 18, 2024 1.160 1.390 1.160 1.190 10,170 -0.03(-2.45%)
Apr 17, 2024 1.180 1.300 1.099 1.220 36,738 +0.01(+0.71%)
Apr 16, 2024 1.210 1.260 1.200 1.211 23,937 -0.11(-8.23%)
Apr 15, 2024 1.380 1.380 1.300 1.320 6,882 -0.03(-2.22%)
Apr 12, 2024 1.440 1.440 1.220 1.350 33,270 +0.02(+1.50%)
Apr 11, 2024 1.260 1.382 1.260 1.330 14,858 +0.05(+3.91%)
Apr 10, 2024 1.370 1.370 1.250 1.280 49,486 -0.10(-7.25%)
Apr 09, 2024 1.400 1.400 1.340 1.380 14,592 -0.01(-0.72%)
Apr 08, 2024 1.430 1.430 1.390 1.390 13,621 -0.05(-3.47%)
Apr 05, 2024 1.490 1.490 1.389 1.440 35,824 -0.09(-5.88%)
Apr 04, 2024 1.560 1.560 1.420 1.530 30,955 -0.03(-1.92%)
Apr 03, 2024 1.520 1.560 1.480 1.560 18,801 +0.04(+2.63%)
Apr 02, 2024 1.480 1.565 1.450 1.520 13,998 +0.03(+2.01%)
Apr 01, 2024 1.420 1.520 1.420 1.490 29,700 +0.09(+6.43%)
Mar 28, 2024 1.480 1.510 1.400 1.400 18,905 -0.05(-3.45%)
Mar 27, 2024 1.470 1.540 1.300 1.450 24,030 +0.01(+0.69%)
Mar 26, 2024 1.410 1.550 1.413 1.440 17,312 +0.04(+2.86%)
Mar 25, 2024 1.430 1.485 1.365 1.400 30,541 +0.01(+0.72%)
Mar 22, 2024 1.500 1.550 1.340 1.390 70,450 -0.09(-6.08%)
Mar 21, 2024 1.510 1.550 1.480 1.480 36,524 -0.04(-2.63%)
Mar 20, 2024 1.610 1.650 1.510 1.520 39,410 -0.07(-4.40%)
Mar 19, 2024 1.560 1.675 1.555 1.590 9,349 +0.02(+1.27%)
Mar 18, 2024 1.650 1.650 1.550 1.570 29,707 -0.02(-1.26%)
Mar 15, 2024 1.590 1.684 1.560 1.590 16,293 -0.03(-1.85%)
Mar 14, 2024 1.690 1.700 1.610 1.620 23,828 -0.07(-4.14%)
Mar 13, 2024 1.760 1.850 1.690 1.690 25,131 +0.03(+1.81%)
Mar 12, 2024 1.700 1.805 1.650 1.660 29,513 -0.05(-2.92%)
Mar 11, 2024 1.750 1.850 1.710 1.710 27,990 -0.01(-0.29%)
Mar 08, 2024 1.870 1.870 1.700 1.715 58,049 -0.16(-8.78%)
Mar 07, 2024 1.950 1.965 1.790 1.880 30,657 -0.13(-6.28%)
Mar 06, 2024 1.940 2.126 1.940 2.006 38,963 -0.02(-1.19%)
Mar 05, 2024 2.010 2.050 1.970 2.030 60,664 -0.03(-1.46%)
Mar 04, 2024 1.990 2.081 1.980 2.060 10,450 +0.10(+5.10%)
Mar 01, 2024 1.880 2.100 1.830 1.960 31,071 +0.04(+2.08%)
Feb 29, 2024 1.870 1.975 1.825 1.920 21,966 +0.00(+0.00%)
Feb 28, 2024 1.950 2.030 1.920 1.920 12,952 -0.03(-1.54%)
Feb 27, 2024 1.920 2.025 1.920 1.950 4,586 +0.00(+0.00%)
Feb 26, 2024 2.010 2.080 1.950 1.950 14,997 -0.08(-3.94%)
Feb 23, 2024 2.030 2.070 2.030 2.030 5,930 +0.00(+0.00%)
Feb 22, 2024 2.055 2.100 1.980 2.030 34,535 -0.06(-2.82%)
Feb 21, 2024 2.030 2.091 2.030 2.089 4,996 +0.06(+2.91%)
Feb 20, 2024 2.030 2.040 2.010 2.030 28,678 +0.00(+0.00%)
Feb 16, 2024 2.080 2.090 2.030 2.030 3,700 -0.03(-1.46%)
Feb 15, 2024 2.080 2.130 2.060 2.060 12,495 -0.06(-2.83%)
Feb 14, 2024 2.130 2.130 2.050 2.120 20,361 +0.00(+0.00%)
Feb 13, 2024 2.110 2.120 2.080 2.120 3,142 +0.03(+1.44%)
Feb 12, 2024 2.052 2.110 2.052 2.090 7,691 -0.01(-0.48%)
Feb 09, 2024 2.030 2.110 2.010 2.100 24,757 +0.06(+2.94%)
Feb 08, 2024 2.052 2.082 2.030 2.040 6,620 -0.01(-0.49%)
Feb 07, 2024 2.040 2.060 2.010 2.050 6,886 -0.02(-0.97%)
Feb 06, 2024 2.030 2.080 1.998 2.070 5,188 +0.05(+2.48%)
Feb 05, 2024 2.030 2.090 2.010 2.020 12,948 -0.04(-1.94%)
Feb 02, 2024 2.050 2.090 2.050 2.060 5,511 -0.03(-1.44%)
Feb 01, 2024 2.030 2.090 2.030 2.090 1,562 +0.07(+3.47%)
Jan 31, 2024 2.040 2.070 1.990 2.020 8,535 -0.04(-1.94%)
Jan 30, 2024 1.970 2.086 1.970 2.060 20,825 +0.09(+4.57%)
Jan 29, 2024 2.050 2.090 1.970 1.970 3,017 -0.11(-5.29%)
Jan 26, 2024 2.070 2.080 1.990 2.080 34,980 +0.01(+0.48%)
Jan 25, 2024 2.060 2.090 2.010 2.070 34,147 +0.01(+0.49%)
Jan 24, 2024 2.040 2.070 2.030 2.060 16,734 +0.03(+1.48%)
Jan 23, 2024 2.030 2.060 2.012 2.030 10,013 +0.03(+1.50%)
Jan 22, 2024 2.040 2.050 2.000 2.000 9,098 -0.05(-2.44%)
Jan 19, 2024 1.990 2.050 1.990 2.050 3,368 -0.01(-0.49%)
Jan 18, 2024 1.901 2.080 1.900 2.060 6,018 +0.02(+0.98%)
Jan 17, 2024 2.040 2.070 1.990 2.040 15,676 +0.02(+0.99%)
Jan 16, 2024 2.020 2.070 1.961 2.020 5,603 -0.07(-3.35%)
Jan 12, 2024 2.030 2.090 1.970 2.090 21,828 +0.00(+0.00%)
Jan 11, 2024 2.085 2.150 2.033 2.090 8,954 -0.01(-0.48%)
Jan 10, 2024 1.990 2.120 1.920 2.100 25,300 +0.06(+2.94%)
Jan 09, 2024 1.990 2.090 1.985 2.040 13,115 +0.01(+0.49%)
Jan 08, 2024 2.000 2.030 1.920 2.030 14,654 +0.06(+3.05%)
Jan 05, 2024 1.890 1.980 1.860 1.970 45,025 +0.05(+2.60%)
Jan 04, 2024 1.890 1.950 1.840 1.920 11,895 -0.03(-1.54%)
Jan 03, 2024 1.830 1.970 1.790 1.950 34,629 +0.11(+5.98%)
Jan 02, 2024 1.830 1.915 1.830 1.840 14,411 -0.02(-1.08%)
Dec 29, 2023 1.620 1.950 1.620 1.860 157,044 +0.21(+12.73%)
Dec 28, 2023 2.000 2.090 1.520 1.650 264,584 -0.31(-15.82%)
Dec 27, 2023 2.150 2.220 1.950 1.960 76,526 -0.19(-8.84%)
Dec 26, 2023 2.020 2.190 2.000 2.150 25,285 +0.13(+6.44%)
Dec 22, 2023 1.950 2.080 1.920 2.020 19,866 +0.05(+2.54%)
Dec 21, 2023 2.000 2.020 1.910 1.970 13,740 +0.03(+1.55%)
Dec 20, 2023 2.030 2.045 1.920 1.940 22,937 -0.09(-4.43%)
Dec 19, 2023 2.050 2.050 1.905 2.030 38,300 +0.05(+2.53%)
Dec 18, 2023 2.030 2.090 1.980 1.980 17,536 -0.03(-1.49%)
Dec 15, 2023 2.050 2.310 2.010 2.010 25,966 +0.01(+0.50%)
Dec 14, 2023 2.130 2.219 2.000 2.000 72,485 -0.04(-1.96%)
Dec 13, 2023 2.180 2.220 2.040 2.040 49,769 -0.14(-6.42%)
Dec 12, 2023 2.190 2.312 2.120 2.180 43,473 -0.05(-2.24%)
Dec 11, 2023 2.385 2.385 2.130 2.230 27,628 -0.08(-3.46%)
Dec 08, 2023 2.410 2.410 2.196 2.310 17,600 -0.10(-4.15%)
Dec 07, 2023 2.500 2.540 2.370 2.410 12,423 -0.11(-4.37%)
Dec 06, 2023 2.430 2.520 2.355 2.520 44,602 +0.08(+3.28%)
Dec 05, 2023 2.420 2.493 2.410 2.440 5,868 +0.03(+1.24%)
Dec 04, 2023 2.630 2.660 2.380 2.410 35,959 -0.26(-9.74%)
Dec 01, 2023 2.720 2.820 2.620 2.670 20,605 -0.06(-2.20%)
Nov 30, 2023 2.710 2.800 2.685 2.730 12,606 +0.03(+1.11%)
Nov 29, 2023 2.580 2.840 2.395 2.700 54,898 +0.20(+8.00%)
Nov 28, 2023 2.420 2.520 2.385 2.500 31,938 +0.12(+5.04%)
Nov 27, 2023 2.230 2.510 2.230 2.380 74,492 +0.10(+4.39%)
Nov 24, 2023 2.180 2.340 2.180 2.280 24,095 +0.03(+1.33%)
Nov 22, 2023 2.210 2.270 2.090 2.250 46,758 +0.00(+0.00%)
Nov 21, 2023 2.000 2.260 2.000 2.250 25,819 +0.20(+9.76%)
Nov 20, 2023 2.010 2.080 1.990 2.050 56,123 +0.02(+1.23%)
Nov 17, 2023 1.990 2.080 1.950 2.025 117,149 +0.02(+1.25%)
Nov 16, 2023 1.660 2.000 1.573 2.000 127,176 +0.45(+29.03%)
Nov 15, 2023 1.800 1.910 1.440 1.550 443,798 -0.31(-16.67%)
Nov 14, 2023 2.120 2.150 1.850 1.860 29,468 -0.23(-11.00%)
Nov 13, 2023 2.055 2.100 1.955 2.090 43,765 +0.06(+2.96%)
Nov 10, 2023 1.950 2.100 1.860 2.030 27,174 +0.04(+2.01%)
Nov 09, 2023 2.080 2.100 1.750 1.990 48,387 -0.21(-9.55%)
Nov 08, 2023 2.170 2.210 2.090 2.200 8,624 +0.03(+1.38%)
Nov 07, 2023 2.160 2.210 2.130 2.170 16,434 +0.01(+0.46%)
Nov 06, 2023 2.134 2.260 2.100 2.160 52,293 +0.02(+0.93%)
Nov 03, 2023 2.120 2.200 2.100 2.140 32,880 +0.00(+0.00%)
Nov 02, 2023 2.140 2.190 2.060 2.140 25,189 -0.04(-1.83%)
Nov 01, 2023 2.020 2.200 2.000 2.180 25,602 +0.10(+4.81%)
Oct 31, 2023 2.150 2.200 2.000 2.080 50,944 -0.12(-5.45%)
Oct 30, 2023 2.060 2.200 1.970 2.200 33,117 +0.12(+5.77%)
Oct 27, 2023 2.190 2.200 2.010 2.080 16,717 -0.12(-5.45%)
Oct 26, 2023 2.050 2.240 2.040 2.200 8,265 +0.13(+6.28%)
Oct 25, 2023 2.000 2.130 1.950 2.070 20,735 +0.16(+8.38%)
Oct 24, 2023 2.170 2.255 1.900 1.910 45,479 -0.26(-11.98%)
Oct 23, 2023 2.090 2.200 2.080 2.170 25,219 +0.06(+2.84%)
Oct 20, 2023 2.170 2.190 2.100 2.110 12,831 -0.03(-1.40%)
Oct 19, 2023 2.200 2.200 2.110 2.140 7,285 -0.06(-2.73%)
Oct 18, 2023 2.230 2.230 2.160 2.200 11,737 -0.10(-4.35%)
Oct 17, 2023 2.240 2.390 2.230 2.300 31,328 +0.11(+5.02%)
Oct 16, 2023 2.210 2.257 2.120 2.190 21,637 +0.01(+0.46%)
Oct 13, 2023 2.050 2.245 2.050 2.180 7,925 +0.09(+4.31%)
Oct 12, 2023 2.180 2.210 2.060 2.090 13,855 -0.15(-6.70%)
Oct 11, 2023 2.140 2.290 2.063 2.240 38,804 +0.11(+5.16%)
Oct 10, 2023 2.230 2.280 2.130 2.130 17,158 -0.10(-4.48%)
Oct 09, 2023 2.290 2.320 2.141 2.230 14,781 -0.07(-3.04%)
Oct 06, 2023 2.230 2.330 2.180 2.300 14,478 +0.04(+1.77%)
Oct 05, 2023 2.290 2.373 2.090 2.260 55,602 -0.06(-2.59%)
Oct 04, 2023 2.050 2.450 2.050 2.320 206,837 +0.29(+14.29%)
Oct 03, 2023 2.050 2.060 1.980 2.030 18,748 +0.02(+1.00%)
Oct 02, 2023 2.000 2.050 1.960 2.010 7,718 +0.00(+0.00%)
Sep 29, 2023 1.970 2.070 1.960 2.010 15,248 +0.03(+1.52%)
Sep 28, 2023 2.070 2.080 1.980 1.980 17,714 -0.07(-3.41%)
Sep 27, 2023 2.070 2.105 2.033 2.050 24,376 -0.02(-0.97%)
Sep 26, 2023 2.040 2.080 2.040 2.070 8,264 +0.08(+4.02%)
Sep 25, 2023 2.020 2.040 1.990 1.990 20,277 -0.07(-3.40%)
Sep 22, 2023 2.040 2.060 2.040 2.060 8,580 +0.01(+0.49%)
Sep 21, 2023 2.020 2.075 1.970 2.050 11,491 +0.03(+1.49%)
Sep 20, 2023 2.020 2.070 1.990 2.020 6,073 -0.02(-0.98%)
Sep 19, 2023 1.960 2.070 1.950 2.040 19,426 +0.06(+3.03%)
Sep 18, 2023 2.010 2.029 1.980 1.980 8,884 -0.06(-2.94%)
Sep 15, 2023 2.050 2.050 2.000 2.040 83,222 -0.01(-0.49%)
Sep 14, 2023 2.050 2.155 2.050 2.050 31,596 +0.00(+0.00%)
Sep 13, 2023 2.120 2.180 2.040 2.050 26,221 -0.05(-2.38%)
Sep 12, 2023 2.130 2.150 2.080 2.100 18,292 -0.01(-0.47%)
Sep 11, 2023 2.080 2.170 2.040 2.110 52,763 +0.02(+1.20%)
Sep 08, 2023 2.110 2.120 2.040 2.085 9,489 -0.02(-1.18%)
Sep 07, 2023 2.130 2.150 2.080 2.110 14,367 -0.02(-0.94%)
Sep 06, 2023 2.170 2.170 2.060 2.130 20,455 -0.03(-1.39%)
Sep 05, 2023 2.120 2.170 2.051 2.160 18,595 +0.04(+1.65%)
Sep 01, 2023 2.090 2.160 2.060 2.125 34,821 +0.06(+2.66%)
Aug 31, 2023 2.110 2.140 2.040 2.070 16,353 -0.07(-3.27%)
Aug 30, 2023 2.080 2.160 2.060 2.140 33,497 +0.01(+0.47%)
Aug 29, 2023 2.060 2.140 2.040 2.130 17,292 +0.05(+2.40%)
Aug 28, 2023 2.080 2.110 2.000 2.080 15,059 +0.01(+0.48%)
Aug 25, 2023 2.100 2.120 2.000 2.070 30,278 -0.02(-0.96%)
Aug 24, 2023 2.070 2.130 2.010 2.090 15,604 +0.04(+1.95%)
Aug 23, 2023 2.016 2.140 2.016 2.050 65,474 -0.04(-1.91%)
Aug 22, 2023 2.180 2.180 2.000 2.090 16,822 +0.07(+3.47%)
Aug 21, 2023 2.140 2.175 2.000 2.020 18,440 -0.09(-4.27%)
Aug 18, 2023 2.130 2.191 2.070 2.110 23,269 -0.01(-0.47%)
Aug 17, 2023 2.180 2.180 2.100 2.120 16,487 -0.03(-1.40%)
Aug 16, 2023 2.190 2.200 2.100 2.150 16,267 -0.01(-0.46%)
Aug 15, 2023 2.230 2.230 2.120 2.160 25,805 +0.04(+1.89%)
Aug 14, 2023 2.230 2.360 2.120 2.120 43,584 -0.08(-3.64%)
Aug 11, 2023 2.250 2.330 2.200 2.200 49,067 -0.11(-4.76%)
Aug 10, 2023 2.320 2.350 2.290 2.310 12,090 +0.03(+1.32%)
Aug 09, 2023 2.320 2.380 2.270 2.280 28,640 -0.17(-6.94%)
Aug 08, 2023 2.450 2.450 2.400 2.450 7,447 -0.02(-0.81%)
Aug 07, 2023 2.510 2.520 2.450 2.470 12,478 -0.07(-2.76%)
Aug 04, 2023 2.490 2.600 2.430 2.540 64,331 +0.11(+4.53%)
Aug 03, 2023 2.420 2.500 2.420 2.430 10,173 -0.04(-1.62%)
Aug 02, 2023 2.480 2.590 2.380 2.470 18,880 -0.04(-1.59%)
Aug 01, 2023 2.470 2.520 2.430 2.510 17,502 +0.05(+2.03%)
Jul 31, 2023 2.410 2.570 2.410 2.460 25,271 +0.00(+0.00%)
Jul 28, 2023 2.400 2.470 2.340 2.460 17,764 +0.08(+3.36%)
Jul 27, 2023 2.430 2.510 2.330 2.380 29,349 -0.09(-3.64%)
Jul 26, 2023 2.420 2.497 2.360 2.470 50,827 -0.08(-3.14%)
Jul 25, 2023 2.180 2.610 2.180 2.550 112,506 -0.18(-6.59%)
Jul 24, 2023 2.750 2.830 2.620 2.730 22,751 -0.04(-1.44%)
Jul 21, 2023 2.810 2.850 2.624 2.770 42,481 +0.01(+0.36%)
Jul 20, 2023 2.750 2.890 2.720 2.760 27,710 -0.04(-1.43%)
Jul 19, 2023 2.770 2.850 2.720 2.800 44,751 +0.02(+0.72%)
Jul 18, 2023 2.720 2.780 2.630 2.780 32,165 +0.06(+2.21%)
Jul 17, 2023 2.590 2.739 2.550 2.720 30,512 +0.15(+5.84%)
Jul 14, 2023 2.620 2.640 2.500 2.570 26,596 -0.12(-4.46%)
Jul 13, 2023 2.650 2.740 2.600 2.690 37,419 -0.03(-1.10%)
Jul 12, 2023 2.640 2.750 2.560 2.720 25,947 +0.16(+6.25%)
Jul 11, 2023 2.680 2.719 2.540 2.560 26,246 -0.06(-2.29%)
Jul 10, 2023 2.530 2.770 2.430 2.620 35,991 +0.10(+3.97%)
Jul 07, 2023 2.530 2.630 2.490 2.520 33,805 -0.03(-1.18%)
Jul 06, 2023 2.670 2.680 2.505 2.550 28,745 -0.20(-7.27%)
Jul 05, 2023 2.640 2.800 2.600 2.750 42,568 +0.13(+4.96%)
Jul 03, 2023 2.430 2.655 2.430 2.620 35,738 +0.09(+3.56%)
Jun 30, 2023 2.700 2.700 2.510 2.530 91,961 -0.07(-2.69%)
Jun 29, 2023 2.820 3.000 2.565 2.600 122,430 -0.28(-9.72%)
Jun 28, 2023 2.720 3.080 2.550 2.880 209,161 +0.15(+5.49%)
Jun 27, 2023 2.700 2.890 2.620 2.730 112,560 +0.02(+0.74%)
Jun 26, 2023 2.500 2.740 2.480 2.710 581,732 -0.43(-13.69%)
Jun 23, 2023 2.100 3.260 2.000 3.140 3,778,194 +1.02(+48.11%)
Jun 22, 2023 2.130 2.170 2.100 2.120 54,662 -0.01(-0.70%)
Jun 21, 2023 2.140 2.190 2.130 2.135 41,927 -0.05(-2.06%)
Jun 20, 2023 2.320 2.320 2.110 2.180 101,862 -0.17(-7.23%)
Jun 16, 2023 2.560 2.560 2.260 2.350 129,196 -0.16(-6.37%)
Jun 15, 2023 2.420 2.550 2.380 2.510 60,900 -0.13(-4.92%)
May 08, 2023 2.590 2.780 2.480 2.640 36,242 +0.07(+2.72%)
May 05, 2023 2.610 2.650 2.270 2.570 16,142 +0.03(+1.18%)
May 04, 2023 2.530 2.750 2.421 2.540 53,343 -0.02(-0.78%)
May 03, 2023 2.330 2.740 2.320 2.560 75,711 +0.26(+11.30%)
May 02, 2023 2.200 2.340 2.101 2.300 22,921 +0.07(+3.14%)
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.