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 )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 6.060 6.060 5.555 5.600 386,246 -0.30(-5.08%)
Jul 28, 2022 7.220 7.425 5.890 5.900 337,171 -1.82(-23.58%)
Jul 27, 2022 7.430 8.130 7.170 7.720 82,702 +0.27(+3.62%)
Jul 26, 2022 8.060 8.060 6.955 7.450 118,164 -0.87(-10.46%)
Jul 25, 2022 7.740 8.570 7.390 8.320 186,295 +0.69(+9.04%)
Jul 22, 2022 9.790 9.790 6.780 7.630 474,892 -2.71(-26.21%)
Jul 21, 2022 11.07 11.07 10.27 10.34 56,764 -0.79(-7.10%)
Jul 20, 2022 10.43 11.27 10.34 11.13 83,989 +0.73(+7.02%)
Jul 19, 2022 10.60 11.20 10.28 10.40 129,293 -0.14(-1.33%)
Jul 18, 2022 10.31 11.49 10.20 10.54 120,422 +0.29(+2.83%)
Jul 15, 2022 9.940 10.28 9.059 10.25 151,914 +0.31(+3.12%)
Jul 14, 2022 11.24 11.73 9.890 9.940 144,579 -1.55(-13.49%)
Jul 13, 2022 10.68 11.67 10.17 11.49 122,378 +0.57(+5.22%)
Jul 12, 2022 10.80 11.42 10.63 10.92 110,869 +0.15(+1.39%)
Jul 11, 2022 11.86 11.90 10.76 10.77 124,293 -1.33(-10.99%)
Jul 08, 2022 11.26 12.20 11.21 12.10 84,182 +0.54(+4.67%)
Jul 07, 2022 11.45 11.72 10.90 11.56 85,029 +0.14(+1.23%)
Jul 06, 2022 11.57 11.76 11.26 11.42 97,423 -0.21(-1.81%)
Jul 05, 2022 10.81 11.68 10.40 11.63 81,739 +0.63(+5.73%)
Jul 01, 2022 10.81 11.32 10.18 11.00 70,805 +0.15(+1.38%)
Jun 30, 2022 10.91 11.13 10.36 10.85 107,987 -0.34(-3.04%)
Jun 29, 2022 11.81 11.88 11.00 11.19 139,275 -0.84(-6.98%)
Jun 28, 2022 12.16 12.92 11.97 12.03 79,493 -0.17(-1.39%)
Jun 27, 2022 12.53 12.67 12.01 12.20 110,669 -0.08(-0.65%)
Jun 24, 2022 12.85 13.50 12.18 12.28 346,690 -0.48(-3.76%)
Jun 23, 2022 11.44 13.03 11.37 12.76 176,656 +1.28(+11.15%)
Jun 22, 2022 12.13 12.13 10.93 11.48 328,158 -0.82(-6.67%)
Jun 21, 2022 12.61 13.37 12.17 12.30 217,852 -0.18(-1.44%)
Jun 17, 2022 12.22 12.68 11.85 12.48 358,315 +0.26(+2.13%)
Jun 16, 2022 12.20 12.28 11.75 12.22 236,561 -0.49(-3.86%)
Jun 15, 2022 11.71 12.74 11.71 12.71 257,429 +0.61(+5.04%)
Jun 14, 2022 11.73 12.21 11.35 12.10 233,665 +0.51(+4.40%)
Jun 13, 2022 12.24 12.97 11.47 11.59 836,601 -2.57(-18.15%)
Jun 10, 2022 16.65 16.95 13.07 14.16 536,588 -3.43(-19.50%)
Jun 09, 2022 18.85 19.16 17.51 17.59 197,131 -1.49(-7.81%)
Jun 08, 2022 17.86 19.53 17.86 19.08 228,633 +0.86(+4.72%)
Jun 07, 2022 19.50 19.94 17.27 18.22 352,951 -1.16(-5.99%)
Jun 06, 2022 20.00 21.29 19.14 19.38 340,638 -0.32(-1.62%)
Jun 03, 2022 18.64 19.72 18.19 19.70 262,858 +0.87(+4.62%)
Jun 02, 2022 19.68 20.77 18.54 18.83 361,227 -0.85(-4.32%)
Jun 01, 2022 18.77 19.99 18.34 19.68 243,148 +0.91(+4.85%)
May 31, 2022 18.37 19.63 17.64 18.77 316,948 +0.02(+0.11%)
May 27, 2022 17.58 18.75 16.76 18.75 350,895 +0.79(+4.40%)
May 26, 2022 16.94 18.00 16.22 17.96 485,453 +2.10(+13.24%)
May 25, 2022 12.92 16.05 12.92 15.86 497,375 +2.72(+20.70%)
May 24, 2022 12.04 14.66 11.51 13.14 991,480 +1.09(+9.05%)
May 23, 2022 11.51 12.08 11.23 12.05 251,153 +0.68(+5.98%)
May 20, 2022 11.62 11.80 10.79 11.37 173,461 -0.23(-1.98%)
May 19, 2022 11.60 12.05 11.25 11.60 435,843 +0.05(+0.43%)
May 18, 2022 10.68 11.71 9.100 11.55 506,399 +1.50(+14.93%)
May 17, 2022 8.910 10.05 8.910 10.05 294,248 +1.29(+14.73%)
May 16, 2022 9.190 9.305 8.250 8.760 141,579 -0.52(-5.60%)
May 13, 2022 9.460 9.735 9.110 9.280 102,605 -0.11(-1.17%)
May 12, 2022 9.570 9.800 9.080 9.390 131,130 -0.06(-0.63%)
May 11, 2022 9.500 9.920 9.060 9.450 79,775 +0.01(+0.11%)
May 10, 2022 9.520 10.16 9.270 9.440 72,662 -0.12(-1.26%)
May 09, 2022 9.670 9.985 9.290 9.560 183,253 -0.40(-4.02%)
May 06, 2022 10.05 10.34 9.655 9.960 79,976 -0.10(-0.99%)
May 05, 2022 10.36 10.60 9.770 10.06 79,187 -0.29(-2.80%)
May 04, 2022 10.00 10.40 9.560 10.35 61,395 +0.35(+3.50%)
May 03, 2022 10.05 10.45 9.725 10.00 59,682 +0.01(+0.10%)
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.