ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lulu's Fashion Lounge Holdings, Inc. - Common Stock (NQ:LVLU)

5.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.330 5.600 5.320 5.435 2,716 -0.12(-2.25%)
Dec 24, 2025 5.390 5.572 5.390 5.560 4,141 +0.04(+0.72%)
Dec 23, 2025 5.220 5.550 5.220 5.520 17,317 +0.02(+0.36%)
Dec 22, 2025 5.500 5.830 5.310 5.500 11,713 +0.00(+0.00%)
Dec 19, 2025 5.090 5.500 5.040 5.500 23,944 +0.35(+6.80%)
Dec 18, 2025 4.970 5.150 4.910 5.150 7,842 +0.15(+3.00%)
Dec 17, 2025 5.020 5.037 4.900 5.000 16,704 -0.10(-1.96%)
Dec 16, 2025 5.090 5.130 4.900 5.100 15,696 -0.02(-0.39%)
Dec 15, 2025 5.050 5.120 4.920 5.120 16,348 -0.09(-1.73%)
Dec 12, 2025 5.690 5.690 4.950 5.210 22,995 -0.39(-6.96%)
Dec 11, 2025 5.870 5.880 5.050 5.600 42,307 -0.27(-4.60%)
Dec 10, 2025 5.450 6.410 5.400 5.870 128,476 +0.42(+7.71%)
Dec 09, 2025 5.420 5.500 5.000 5.450 23,888 +0.06(+1.11%)
Dec 08, 2025 5.430 5.500 5.250 5.390 16,527 +0.15(+2.82%)
Dec 05, 2025 5.330 5.358 5.185 5.242 18,324 -0.09(-1.65%)
Dec 04, 2025 5.023 5.400 5.020 5.330 16,429 +0.17(+3.19%)
Dec 03, 2025 5.120 5.430 5.100 5.165 12,385 -0.07(-1.24%)
Dec 02, 2025 5.030 5.265 5.010 5.230 12,332 +0.16(+3.16%)
Dec 01, 2025 5.340 5.470 5.060 5.070 21,687 -0.16(-3.06%)
Nov 28, 2025 5.345 5.400 5.230 5.230 4,514 -0.13(-2.43%)
Nov 26, 2025 5.410 5.580 5.360 5.360 16,658 -0.05(-0.85%)
Nov 25, 2025 5.590 5.680 5.073 5.406 23,745 -0.10(-1.80%)
Nov 24, 2025 5.150 5.700 5.040 5.505 23,102 +0.27(+5.26%)
Nov 21, 2025 5.120 5.400 5.020 5.230 17,668 +0.05(+0.97%)
Nov 20, 2025 5.520 5.520 5.020 5.180 17,171 -0.21(-3.90%)
Nov 19, 2025 5.390 5.800 4.900 5.390 19,980 -0.10(-1.82%)
Nov 18, 2025 4.970 6.000 4.890 5.490 55,632 +0.58(+11.81%)
Nov 17, 2025 4.800 5.140 4.700 4.910 46,481 -0.24(-4.66%)
Nov 14, 2025 5.450 5.780 5.150 5.150 97,542 -0.56(-9.81%)
Nov 13, 2025 5.980 6.160 5.000 5.710 3,696,988 +0.82(+16.77%)
Nov 12, 2025 4.800 5.000 4.652 4.890 239,050 +0.23(+4.94%)
Nov 11, 2025 4.710 4.710 4.513 4.660 7,708 +0.15(+3.33%)
Nov 10, 2025 4.390 4.830 4.380 4.510 3,932 +0.14(+3.20%)
Nov 07, 2025 4.400 4.400 4.370 4.370 2,804 -0.03(-0.68%)
Nov 06, 2025 4.520 4.520 4.400 4.400 4,250 -0.12(-2.68%)
Nov 05, 2025 4.800 4.800 4.521 4.521 3,805 +0.02(+0.47%)
Nov 04, 2025 4.850 4.880 4.410 4.500 7,940 -0.57(-11.24%)
Nov 03, 2025 4.880 5.370 4.630 5.070 8,039 +0.26(+5.41%)
Oct 31, 2025 4.670 4.860 4.670 4.810 1,395 -0.09(-1.84%)
Oct 30, 2025 5.000 5.030 4.900 4.900 4,231 -0.22(-4.39%)
Oct 29, 2025 5.420 5.625 5.000 5.125 12,238 -0.51(-9.13%)
Oct 28, 2025 5.080 5.685 5.070 5.640 55,191 +0.40(+7.63%)
Oct 27, 2025 5.030 5.240 4.910 5.240 29,162 +0.23(+4.59%)
Oct 24, 2025 4.575 5.030 4.575 5.010 29,415 +0.57(+12.84%)
Oct 23, 2025 4.310 4.545 4.260 4.440 11,661 +0.09(+2.07%)
Oct 22, 2025 4.640 4.800 4.350 4.350 14,470 -0.25(-5.46%)
Oct 21, 2025 4.780 4.880 4.592 4.601 18,536 -0.08(-1.69%)
Oct 20, 2025 4.610 4.710 4.450 4.680 32,615 +0.11(+2.41%)
Oct 17, 2025 4.870 4.933 4.500 4.570 23,005 -0.29(-5.97%)
Oct 16, 2025 4.990 5.410 4.650 4.860 146,928 -0.16(-3.19%)
Oct 15, 2025 5.660 5.690 4.860 5.020 45,950 -0.73(-12.70%)
Oct 14, 2025 5.310 6.100 5.260 5.750 134,504 +0.23(+4.17%)
Oct 13, 2025 5.320 5.650 5.150 5.520 28,652 +0.27(+5.14%)
Oct 10, 2025 5.270 5.490 5.187 5.250 24,604 -0.01(-0.19%)
Oct 09, 2025 5.460 5.546 5.250 5.260 21,867 -0.33(-5.90%)
Oct 08, 2025 4.990 5.726 4.990 5.590 53,570 +0.58(+11.58%)
Oct 07, 2025 4.870 5.050 4.870 5.010 6,712 +0.07(+1.42%)
Oct 06, 2025 5.090 5.090 4.920 4.940 8,931 -0.12(-2.47%)
Oct 03, 2025 5.000 5.101 4.962 5.065 16,227 +0.01(+0.10%)
Oct 02, 2025 4.790 5.150 4.790 5.060 11,949 +0.22(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.