Lulu's Fashion Lounge Holdings, Inc. - Common Stock (LVLU)
0.9100
+0.0100 (1.11%)
Lulu's Fashion Lounge Holdings, Inc. is a popular online retail platform specializing in trendy women's apparel and accessories
The company focuses on providing a wide range of fashionable clothing options, including dresses, tops, and outerwear, catering to various styles and occasions. In addition to its diverse product offerings, Lulu's aims to create a unique shopping experience characterized by its commitment to quality, affordability, and customer service. With a vibrant online presence, the brand targets fashion-forward consumers looking for the latest styles to express their individuality.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 0.89 | 0.95 | 0.85 | 0.91 | 59,491 | 0.91 |
| 2/04/2025 | 0.83 | 0.98 | 0.83 | 0.90 | 22,596 | 0.90 |
| 2/03/2025 | 0.84 | 0.89 | 0.81 | 0.85 | 29,872 | 0.85 |
| 1/31/2025 | 0.84 | 0.89 | 0.84 | 0.85 | 40,163 | 0.85 |
| 1/30/2025 | 0.87 | 0.89 | 0.84 | 0.85 | 21,226 | 0.85 |
| 1/29/2025 | 0.87 | 0.93 | 0.82 | 0.82 | 47,282 | 0.82 |
| 1/28/2025 | 0.88 | 0.91 | 0.86 | 0.88 | 20,897 | 0.88 |
| 1/27/2025 | 0.85 | 0.90 | 0.85 | 0.86 | 15,992 | 0.86 |
| 1/24/2025 | 0.90 | 0.93 | 0.86 | 0.88 | 19,922 | 0.88 |
| 1/23/2025 | 0.88 | 0.95 | 0.83 | 0.90 | 21,994 | 0.90 |
| 1/22/2025 | 0.90 | 0.95 | 0.89 | 0.89 | 31,262 | 0.89 |
| 1/21/2025 | 0.90 | 0.95 | 0.90 | 0.90 | 40,575 | 0.90 |
| 1/17/2025 | 0.94 | 1.00 | 0.93 | 0.93 | 26,359 | 0.93 |
| 1/16/2025 | 1.02 | 1.02 | 0.94 | 0.95 | 65,816 | 0.95 |
| 1/15/2025 | 0.96 | 1.02 | 0.95 | 0.97 | 37,328 | 0.97 |
| 1/14/2025 | 1.05 | 1.05 | 0.92 | 0.97 | 30,912 | 0.97 |
| 1/13/2025 | 0.99 | 1.05 | 0.99 | 1.05 | 23,460 | 1.05 |
| 1/10/2025 | 1.05 | 1.11 | 1.00 | 1.01 | 28,987 | 1.01 |
| 1/08/2025 | 1.06 | 1.07 | 1.04 | 1.06 | 26,383 | 1.06 |
| 1/07/2025 | 1.09 | 1.14 | 1.05 | 1.05 | 16,187 | 1.05 |
| 1/06/2025 | 1.11 | 1.16 | 1.00 | 1.07 | 58,175 | 1.07 |
| 1/03/2025 | 1.14 | 1.16 | 1.10 | 1.14 | 13,594 | 1.14 |
| 1/02/2025 | 1.14 | 1.20 | 1.08 | 1.14 | 56,024 | 1.14 |
| 12/31/2024 | 1.12 | 0.00 | 1.13 | 1.13 | 0 | 1.13 |
| 12/30/2024 | 1.10 | 1.19 | 1.07 | 1.12 | 64,502 | 1.12 |
| 12/27/2024 | 1.09 | 1.16 | 1.09 | 1.14 | 25,131 | 1.14 |
| 12/26/2024 | 1.16 | 1.17 | 1.11 | 1.11 | 20,549 | 1.11 |
| 12/24/2024 | 1.09 | 1.18 | 1.03 | 1.16 | 25,078 | 1.16 |
| 12/23/2024 | 1.11 | 1.13 | 1.02 | 1.08 | 39,308 | 1.08 |
| 12/20/2024 | 1.12 | 1.17 | 1.07 | 1.11 | 44,540 | 1.11 |
| 12/19/2024 | 1.04 | 1.16 | 1.00 | 1.05 | 71,871 | 1.05 |
| 12/18/2024 | 1.07 | 1.15 | 1.00 | 1.00 | 37,371 | 1.00 |
| 12/17/2024 | 1.10 | 1.15 | 1.03 | 1.10 | 24,974 | 1.10 |
| 12/16/2024 | 1.09 | 1.14 | 1.06 | 1.07 | 21,719 | 1.07 |
| 12/13/2024 | 1.00 | 1.09 | 1.00 | 1.08 | 62,566 | 1.08 |
| 12/12/2024 | 1.04 | 1.08 | 0.97 | 1.01 | 69,359 | 1.01 |
| 12/11/2024 | 1.09 | 1.14 | 1.05 | 1.05 | 40,320 | 1.05 |
| 12/10/2024 | 1.24 | 1.24 | 1.08 | 1.10 | 63,527 | 1.10 |
| 12/09/2024 | 1.16 | 1.18 | 1.11 | 1.16 | 35,770 | 1.16 |
| 12/06/2024 | 1.20 | 1.23 | 1.16 | 1.16 | 36,888 | 1.16 |
| 12/05/2024 | 1.22 | 1.23 | 1.16 | 1.16 | 26,399 | 1.16 |
| 12/04/2024 | 1.23 | 1.25 | 1.21 | 1.21 | 19,027 | 1.21 |
| 12/03/2024 | 1.22 | 1.25 | 1.20 | 1.22 | 13,191 | 1.22 |
| 12/02/2024 | 1.22 | 1.31 | 1.21 | 1.22 | 38,090 | 1.22 |
| 11/29/2024 | 1.22 | 1.27 | 1.18 | 1.27 | 17,330 | 1.27 |
| 11/27/2024 | 1.23 | 1.24 | 1.20 | 1.21 | 10,255 | 1.21 |
| 11/26/2024 | 1.27 | 1.27 | 1.21 | 1.23 | 18,117 | 1.23 |
| 11/25/2024 | 1.22 | 1.35 | 1.22 | 1.26 | 19,915 | 1.26 |
| 11/22/2024 | 1.21 | 1.28 | 1.21 | 1.24 | 16,330 | 1.24 |
| 11/21/2024 | 1.26 | 1.30 | 1.18 | 1.21 | 41,909 | 1.21 |
| 11/20/2024 | 1.26 | 1.34 | 1.21 | 1.26 | 21,001 | 1.26 |
| 11/19/2024 | 1.36 | 1.36 | 1.22 | 1.26 | 45,414 | 1.26 |
| 11/18/2024 | 1.42 | 1.48 | 1.25 | 1.30 | 41,662 | 1.30 |
| 11/15/2024 | 1.40 | 1.54 | 1.40 | 1.43 | 16,779 | 1.43 |
| 11/14/2024 | 1.55 | 1.63 | 1.39 | 1.42 | 86,059 | 1.42 |
| 11/13/2024 | 1.70 | 1.70 | 1.60 | 1.61 | 15,818 | 1.61 |
| 11/12/2024 | 1.52 | 1.70 | 1.52 | 1.70 | 46,415 | 1.70 |
| 11/11/2024 | 1.61 | 1.78 | 1.51 | 1.54 | 34,441 | 1.54 |
| 11/08/2024 | 1.38 | 1.79 | 1.38 | 1.62 | 60,807 | 1.62 |
| 11/07/2024 | 1.42 | 1.64 | 1.39 | 1.40 | 16,754 | 1.40 |
| 11/06/2024 | 1.80 | 1.87 | 1.22 | 1.45 | 129,609 | 1.45 |