Canada markets closed

Lulu's Fashion Lounge Holdings, Inc. (LVLU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7400-0.0200 (-1.14%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.76001.77501.72001.74001.740017,600
May 16, 20241.78001.78001.70001.76001.760020,600
May 15, 20241.72001.79001.65001.75001.750047,900
May 14, 20241.74001.75001.61501.72001.720058,600
May 13, 20241.74001.79001.66201.70001.700030,100
May 10, 20241.80001.80001.60001.75001.750066,600
May 09, 20241.69001.78001.60001.78001.7800258,000
May 08, 20241.67001.67001.50001.53001.5300213,200
May 07, 20241.51001.68001.50001.63001.630043,300
May 06, 20241.64001.64001.36101.41001.410013,400
May 03, 20241.66001.66001.55001.58001.580019,600
May 02, 20241.69001.69001.55001.66001.660028,100
May 01, 20241.54001.80001.51201.54001.5400112,600
Apr 30, 20241.22001.48001.18001.40701.407034,000
Apr 29, 20241.20001.22001.18001.21501.21502,700
Apr 26, 20241.17001.22001.11001.22001.220012,400
Apr 25, 20241.10001.15001.10001.13001.13003,800
Apr 24, 20241.20001.20001.05001.14001.140015,500
Apr 23, 20241.22001.23801.19001.23801.23807,400
Apr 22, 20241.15001.24501.15001.19001.19003,800
Apr 19, 20241.13501.20001.13501.16001.16006,900
Apr 18, 20241.16001.39001.16001.19001.190010,200
Apr 17, 20241.18001.30001.09901.22001.220036,700
Apr 16, 20241.21001.26001.20001.21101.211023,900
Apr 15, 20241.38001.38001.30001.32001.32006,900
Apr 12, 20241.44001.44001.22001.35001.350033,300
Apr 11, 20241.26001.38201.26001.33001.330014,900
Apr 10, 20241.36501.37001.25001.28001.280049,500
Apr 09, 20241.40001.40001.34001.38001.380014,600
Apr 08, 20241.43001.43001.39001.39001.390013,600
Apr 05, 20241.49001.49001.38901.44001.440035,800
Apr 04, 20241.56001.56001.42001.53001.530031,000
Apr 03, 20241.52401.56001.48001.56001.560018,800
Apr 02, 20241.47901.56501.45001.52001.520014,000
Apr 01, 20241.42001.52001.42001.49001.490030,200
Mar 28, 20241.48001.51001.40001.40001.400018,900
Mar 27, 20241.47001.54001.30001.45001.450024,100
Mar 26, 20241.41401.55001.41401.44001.440017,200
Mar 25, 20241.43001.48501.36501.40001.400030,500
Mar 22, 20241.50001.55001.34001.39001.390070,500
Mar 21, 20241.51001.55001.48001.48001.480036,500
Mar 20, 20241.61001.65001.51001.52001.520039,400
Mar 19, 20241.56001.67501.55501.59001.59009,300
Mar 18, 20241.65001.65001.55001.57001.570029,700
Mar 15, 20241.59001.68401.56001.59001.590016,300
Mar 14, 20241.69001.70001.61001.62001.620023,800
Mar 13, 20241.76401.85001.69001.69001.690025,100
Mar 12, 20241.70001.80501.65001.66001.660029,500
Mar 11, 20241.75001.85001.71001.71001.710028,000
Mar 08, 20241.87001.87001.70001.71501.715058,000
Mar 07, 20241.95001.96501.79001.88001.880030,700
Mar 06, 20241.94002.12601.94002.00602.006039,000
Mar 05, 20242.01002.05001.97002.03002.030060,700
Mar 04, 20241.99002.08101.98002.06002.060010,500
Mar 01, 20241.88002.10001.83001.96001.960031,100
Feb 29, 20241.87001.97501.82501.92001.920022,000
Feb 28, 20241.95002.03001.92001.92001.920013,000
Feb 27, 20241.92002.02501.92001.95001.95004,600
Feb 26, 20242.01002.08001.95001.95001.950015,000
Feb 23, 20242.03002.07002.03002.03002.03005,900
Feb 22, 20242.05502.10001.98002.03002.030034,500
Feb 21, 20242.03002.09102.03002.08902.08905,000
Feb 20, 20242.03002.04002.01002.03002.030028,700
Feb 16, 20242.08002.09002.03002.03002.03003,700
Feb 15, 20242.08002.13002.06002.06002.060012,500
Feb 14, 20242.13002.13002.05002.12002.120020,400
Feb 13, 20242.11002.12002.08002.12002.12003,100
Feb 12, 20242.05202.11002.05202.09002.09007,700
Feb 09, 20242.03002.11002.01002.10002.100024,800
Feb 08, 20242.05202.08202.03002.04002.04006,600
Feb 07, 20242.04002.06002.01002.05002.05006,900
Feb 06, 20242.03002.08001.99802.07002.07005,200
Feb 05, 20242.03002.09002.01002.02002.020012,900
Feb 02, 20242.05002.09002.05002.06002.06005,500
Feb 01, 20242.03002.09002.03002.09002.09001,600
Jan 31, 20242.03502.07001.99002.02002.02008,500
Jan 30, 20241.97002.08601.97002.06002.060020,800
Jan 29, 20242.05002.09001.97001.97001.97003,000
Jan 26, 20242.07002.08001.99002.08002.080035,000
Jan 25, 20242.06002.09002.01002.07002.070034,100
Jan 24, 20242.04002.07002.03002.06002.060016,700
Jan 23, 20242.03002.06002.01202.03002.030010,000
Jan 22, 20242.04002.05002.00002.00002.00009,100
Jan 19, 20241.99002.05001.99002.05002.05003,300
Jan 18, 20241.90102.08001.90002.06002.06006,000
Jan 17, 20242.04002.07001.99002.04002.040015,700
Jan 16, 20242.02002.07001.96102.02002.02005,600
Jan 12, 20242.02502.09001.97002.09002.090021,800
Jan 11, 20242.08502.15002.03302.09002.09009,000
Jan 10, 20241.99002.12001.92002.10002.100025,300
Jan 09, 20241.99002.09001.98502.04002.040013,100
Jan 08, 20242.00002.03001.92002.03002.030014,700
Jan 05, 20241.89001.98001.86001.97001.970045,000
Jan 04, 20241.89001.95001.84001.92001.920011,900
Jan 03, 20241.83001.97001.79001.95001.950034,600
Jan 02, 20241.83001.91501.83001.84001.840014,400
Dec 29, 20231.62001.95001.62001.86001.8600157,000
Dec 28, 20232.00002.09001.52001.65001.6500264,600
Dec 27, 20232.15002.22001.95001.96001.960076,500
Dec 26, 20232.02002.19002.00002.15002.150025,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...