Lululemon Athletica Inc. (0JVT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 349.00 | 352.71 | 346.49 | 351.29 | 351.29 | 20,258 |
| 18 Apr 2024 | 346.48 | 351.98 | 344.77 | 347.49 | 347.49 | 1,460 |
| 17 Apr 2024 | 342.53 | 345.91 | 341.33 | 344.86 | 344.86 | 3,236 |
| 16 Apr 2024 | 335.00 | 341.10 | 330.59 | 341.10 | 341.10 | 30,248 |
| 15 Apr 2024 | 337.66 | 343.75 | 337.65 | 337.65 | 337.65 | 1,442 |
| 12 Apr 2024 | 350.00 | 351.70 | 339.50 | 340.97 | 340.97 | 1,581 |
| 11 Apr 2024 | 350.00 | 352.20 | 347.67 | 351.64 | 351.64 | 901 |
| 10 Apr 2024 | 360.75 | 360.75 | 349.68 | 350.42 | 350.42 | 1,197 |
| 09 Apr 2024 | 362.39 | 362.39 | 355.40 | 357.05 | 357.05 | 95,582 |
| 08 Apr 2024 | 356.87 | 361.57 | 356.01 | 360.40 | 360.40 | 81,414 |
| 05 Apr 2024 | 357.99 | 359.89 | 355.20 | 356.67 | 356.67 | 1,384 |
| 04 Apr 2024 | 375.66 | 375.66 | 362.77 | 362.80 | 362.80 | 2,693 |
| 03 Apr 2024 | 377.50 | 379.55 | 375.28 | 376.79 | 376.79 | 1,631 |
| 02 Apr 2024 | 379.55 | 381.68 | 376.41 | 377.00 | 377.00 | 2,935 |
| 28 Mar 2024 | 391.21 | 394.32 | 390.23 | 392.09 | 392.09 | 1,431 |
| 27 Mar 2024 | 387.08 | 394.15 | 386.71 | 387.21 | 387.21 | 1,911 |
| 26 Mar 2024 | 389.80 | 395.00 | 388.25 | 388.25 | 388.25 | 4,544 |
| 25 Mar 2024 | 406.07 | 406.38 | 388.87 | 388.97 | 388.97 | 4,512 |
| 22 Mar 2024 | 425.51 | 428.87 | 387.29 | 406.14 | 406.14 | 20,155 |
| 21 Mar 2024 | 471.00 | 480.88 | 469.55 | 476.39 | 476.39 | 1,920 |
| 20 Mar 2024 | 466.63 | 468.80 | 462.18 | 465.16 | 465.16 | 325 |
| 19 Mar 2024 | 459.58 | 464.05 | 454.25 | 463.31 | 463.31 | 717 |
| 18 Mar 2024 | 466.03 | 469.23 | 461.02 | 462.25 | 462.25 | 1,510 |
| 15 Mar 2024 | 467.14 | 470.88 | 463.97 | 463.97 | 463.97 | 716 |
| 14 Mar 2024 | 471.05 | 472.06 | 463.42 | 466.76 | 466.76 | 616 |
| 13 Mar 2024 | 470.22 | 471.40 | 468.43 | 468.96 | 468.96 | 269 |
| 12 Mar 2024 | 462.10 | 467.75 | 461.02 | 466.24 | 466.24 | 271 |
| 11 Mar 2024 | 460.73 | 461.53 | 454.00 | 458.83 | 458.83 | 623 |
| 08 Mar 2024 | 461.84 | 464.52 | 460.05 | 463.02 | 463.02 | 133 |
| 07 Mar 2024 | 451.58 | 460.63 | 450.15 | 459.71 | 459.71 | 154 |
| 06 Mar 2024 | 451.90 | 452.82 | 444.03 | 444.98 | 444.98 | 428 |
| 05 Mar 2024 | 447.21 | 449.10 | 444.00 | 444.81 | 444.81 | 274 |
| 04 Mar 2024 | 459.10 | 459.49 | 451.08 | 451.08 | 451.08 | 312 |
| 01 Mar 2024 | 461.73 | 464.33 | 458.85 | 461.04 | 461.04 | 660 |
| 29 Feb 2024 | 466.80 | 469.55 | 462.72 | 466.15 | 466.15 | 50,203 |
| 28 Feb 2024 | 467.00 | 473.93 | 464.77 | 465.76 | 465.76 | 685 |
| 27 Feb 2024 | 470.57 | 472.00 | 464.22 | 468.33 | 468.33 | 7,358 |
| 26 Feb 2024 | 457.89 | 472.75 | 457.89 | 468.66 | 468.66 | 74,365 |
| 23 Feb 2024 | 459.65 | 462.37 | 454.38 | 461.37 | 461.37 | 278 |
| 22 Feb 2024 | 448.10 | 451.62 | 447.55 | 451.62 | 451.62 | 264 |
| 21 Feb 2024 | 445.52 | 448.32 | 442.82 | 444.10 | 444.10 | 243 |
| 20 Feb 2024 | 442.63 | 449.00 | 441.24 | 442.86 | 442.86 | 575 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 458.98 | 458.98 | 446.55 | 450.36 | 450.36 | 391 |
| 15 Feb 2024 | 461.04 | 462.92 | 454.56 | 460.83 | 460.83 | 229 |
| 14 Feb 2024 | 460.39 | 462.14 | 457.23 | 458.77 | 458.77 | 294 |
| 13 Feb 2024 | 458.52 | 461.72 | 454.34 | 457.75 | 457.75 | 367 |
| 12 Feb 2024 | 472.09 | 477.73 | 465.02 | 466.62 | 466.62 | 629 |
| 09 Feb 2024 | 467.83 | 467.97 | 459.45 | 467.97 | 467.97 | 136 |
| 08 Feb 2024 | 464.63 | 476.49 | 460.00 | 474.00 | 474.00 | 1,063 |
| 07 Feb 2024 | 456.28 | 462.74 | 456.09 | 460.52 | 460.52 | 255 |
| 06 Feb 2024 | 456.32 | 459.68 | 450.00 | 450.00 | 450.00 | 425 |
| 05 Feb 2024 | 457.68 | 459.08 | 450.59 | 455.02 | 455.02 | 504 |
| 02 Feb 2024 | 459.76 | 460.41 | 454.68 | 459.92 | 459.92 | 422 |
| 01 Feb 2024 | 454.91 | 459.49 | 454.11 | 457.62 | 457.62 | 711 |
| 31 Jan 2024 | 469.86 | 472.48 | 456.51 | 456.51 | 456.51 | 3,488 |
| 30 Jan 2024 | 481.62 | 490.00 | 480.04 | 480.68 | 480.68 | 2,176 |
| 29 Jan 2024 | 478.03 | 480.94 | 475.74 | 479.48 | 479.48 | 279 |
| 26 Jan 2024 | 475.00 | 483.62 | 471.12 | 478.97 | 478.97 | 1,092 |
| 25 Jan 2024 | 476.49 | 476.49 | 468.33 | 468.89 | 468.89 | 1,506 |
| 24 Jan 2024 | 477.00 | 480.23 | 473.01 | 475.70 | 475.70 | 597 |
| 23 Jan 2024 | 481.01 | 481.58 | 474.83 | 475.94 | 475.94 | 582 |
| 22 Jan 2024 | 481.11 | 483.00 | 478.12 | 480.78 | 480.78 | 209 |
| 19 Jan 2024 | 480.00 | 482.71 | 475.07 | 482.07 | 482.07 | 345 |
| 18 Jan 2024 | 473.34 | 476.29 | 468.98 | 475.69 | 475.69 | 1,425 |
| 17 Jan 2024 | 469.24 | 469.57 | 463.17 | 468.19 | 468.19 | 162 |
| 16 Jan 2024 | 479.50 | 479.50 | 468.12 | 468.12 | 468.12 | 423 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 487.95 | 490.68 | 481.45 | 482.30 | 482.30 | 471 |
| 11 Jan 2024 | 484.37 | 485.28 | 478.13 | 482.49 | 482.49 | 219 |
| 10 Jan 2024 | 485.71 | 488.55 | 482.70 | 485.68 | 485.68 | 2,163 |
| 09 Jan 2024 | 488.93 | 488.93 | 484.12 | 486.80 | 486.80 | 55,479 |
| 08 Jan 2024 | 490.76 | 492.78 | 478.91 | 490.64 | 490.64 | 789 |
| 05 Jan 2024 | 496.00 | 498.90 | 492.77 | 494.11 | 494.11 | 5,676 |
| 04 Jan 2024 | 499.67 | 501.06 | 496.11 | 497.64 | 497.64 | 6,301 |
| 03 Jan 2024 | 505.38 | 505.38 | 497.57 | 498.15 | 498.15 | 9,776 |
| 02 Jan 2024 | 507.93 | 508.93 | 502.25 | 504.09 | 504.09 | 428 |
| 29 Dec 2023 | 510.92 | 516.17 | 508.59 | 511.34 | 511.34 | 1,557 |
| 28 Dec 2023 | 509.92 | 511.80 | 508.42 | 509.78 | 509.78 | 1,462 |
| 27 Dec 2023 | 507.39 | 509.08 | 507.39 | 507.61 | 507.61 | 189 |
| 22 Dec 2023 | 502.23 | 508.17 | 502.22 | 507.45 | 507.45 | 197 |
| 21 Dec 2023 | 506.28 | 510.10 | 506.28 | 509.94 | 509.94 | 364 |
| 20 Dec 2023 | 503.67 | 511.17 | 503.67 | 509.67 | 509.67 | 365 |
| 19 Dec 2023 | 503.81 | 509.16 | 502.91 | 506.00 | 506.00 | 1,148 |
| 18 Dec 2023 | 491.77 | 500.20 | 488.91 | 499.73 | 499.73 | 1,793 |
| 15 Dec 2023 | 488.20 | 490.97 | 483.88 | 488.60 | 488.60 | 1,093 |
| 14 Dec 2023 | 504.50 | 505.40 | 488.82 | 491.21 | 491.21 | 24,788 |
| 13 Dec 2023 | 501.16 | 502.00 | 494.10 | 499.75 | 499.75 | 212 |
| 12 Dec 2023 | 501.17 | 504.25 | 496.01 | 499.62 | 499.62 | 586 |
| 11 Dec 2023 | 493.95 | 506.60 | 490.71 | 506.60 | 506.60 | 836 |
| 08 Dec 2023 | 453.88 | 493.68 | 449.50 | 492.51 | 492.51 | 3,396 |
| 07 Dec 2023 | 461.77 | 466.34 | 460.67 | 463.17 | 463.17 | 1,655 |
| 06 Dec 2023 | 459.86 | 464.16 | 459.00 | 461.72 | 461.72 | 425 |
| 05 Dec 2023 | 454.20 | 461.82 | 453.58 | 457.67 | 457.67 | 337 |
| 04 Dec 2023 | 447.20 | 461.98 | 447.20 | 455.91 | 455.91 | 1,270 |
| 01 Dec 2023 | 447.94 | 466.12 | 447.60 | 466.12 | 466.12 | 649 |
| 30 Nov 2023 | 439.24 | 444.78 | 438.75 | 444.78 | 444.78 | 164 |
| 29 Nov 2023 | 429.00 | 438.99 | 429.00 | 438.36 | 438.36 | 222 |
| 28 Nov 2023 | 435.23 | 436.38 | 427.52 | 427.88 | 427.88 | 187 |
| 27 Nov 2023 | 430.79 | 437.72 | 430.60 | 436.60 | 436.60 | 333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.