UK Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
368.22+4.90 (+1.35%)
As of 01:52PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022364.57369.30362.69368.22368.22572,549
29 Nov 2022363.39368.09361.43363.32363.32932,000
28 Nov 2022361.76368.14361.33363.28363.281,099,700
25 Nov 2022359.45362.28358.76361.16361.16523,400
23 Nov 2022355.38362.11353.08360.53360.53824,100
22 Nov 2022351.79355.87346.66355.64355.64901,800
21 Nov 2022344.29351.31340.50349.38349.381,042,100
18 Nov 2022358.12360.00344.30347.85347.851,201,800
17 Nov 2022349.74355.13347.59354.27354.27806,400
16 Nov 2022351.65357.42345.77355.76355.761,346,200
15 Nov 2022364.91368.54357.35359.56359.561,323,400
14 Nov 2022354.46360.66351.06352.74352.741,258,800
11 Nov 2022353.43370.46353.00359.70359.702,337,900
10 Nov 2022338.84354.65338.75353.85353.852,212,200
09 Nov 2022328.26334.82320.15321.21321.211,370,000
08 Nov 2022326.08334.54323.57328.50328.501,044,300
07 Nov 2022330.42330.42317.60324.25324.25929,400
04 Nov 2022327.53330.88317.39325.57325.57992,400
03 Nov 2022315.18322.83310.52318.10318.10873,600
02 Nov 2022328.91331.11315.81316.06316.061,326,300
01 Nov 2022335.00337.14327.08330.36330.361,154,000
31 Oct 2022325.00332.59323.57329.04329.041,219,000
28 Oct 2022314.14329.48312.49328.48328.481,697,500
27 Oct 2022323.50327.30316.31320.61320.611,339,800
26 Oct 2022316.78328.81314.10321.33321.331,725,900
25 Oct 2022301.85321.62300.53320.63320.632,266,000
24 Oct 2022299.84299.84287.64297.68297.681,242,000
21 Oct 2022291.46299.13289.01298.63298.631,258,100
20 Oct 2022296.72303.93290.20293.13293.131,338,300
19 Oct 2022295.00304.50293.76296.87296.871,563,900
18 Oct 2022307.74308.88294.26297.76297.761,142,300
17 Oct 2022295.56300.53293.32297.65297.651,492,300
14 Oct 2022300.27304.00286.28288.78288.781,551,300
13 Oct 2022285.50299.58279.10294.51294.511,492,400
12 Oct 2022298.85302.87292.12295.50295.501,671,700
11 Oct 2022296.93304.28287.83295.68295.682,579,400
10 Oct 2022297.64297.64286.55289.85289.851,134,000
07 Oct 2022303.55306.44296.47298.22298.221,284,000
06 Oct 2022308.02316.27308.02310.48310.481,060,200
05 Oct 2022303.85311.55301.67310.05310.051,259,400
04 Oct 2022302.13308.97301.67307.80307.801,551,200
03 Oct 2022281.50295.64281.12292.10292.101,776,800
30 Sept 2022285.65287.48277.50279.56279.563,842,000
29 Sept 2022303.97304.81296.14300.22300.221,262,600
28 Sept 2022300.10310.89298.54309.34309.341,239,500
27 Sept 2022300.20303.46294.56299.19299.191,247,800
26 Sept 2022292.26300.79291.87294.66294.661,325,200
23 Sept 2022302.50303.50289.26293.20293.201,926,600
22 Sept 2022318.06318.28306.02306.30306.301,621,900
21 Sept 2022334.13334.13317.90318.12318.121,405,200
20 Sept 2022334.08335.67327.80331.57331.57819,300
19 Sept 2022330.07337.45329.43337.08337.081,037,400
16 Sept 2022331.85336.56330.16333.24333.241,520,400
15 Sept 2022341.17345.10336.57338.60338.601,065,700
14 Sept 2022339.04343.37335.39342.92342.921,414,300
13 Sept 2022342.95346.21335.37337.32337.321,436,400
12 Sept 2022349.00353.26348.06352.74352.741,217,400
09 Sept 2022348.45355.59347.50348.65348.652,188,100
08 Sept 2022334.64346.02332.91345.79345.792,206,700
07 Sept 2022329.20339.75324.46336.87336.872,616,300
06 Sept 2022313.90328.58312.39327.81327.813,921,500
02 Sept 2022326.40329.64311.12314.17314.178,780,300
01 Sept 2022293.97294.88283.31294.45294.453,495,300
31 Aug 2022307.96310.49295.54299.96299.961,915,300
30 Aug 2022311.36312.00302.50307.07307.071,179,200
29 Aug 2022304.98311.97303.66307.50307.501,165,100
26 Aug 2022323.20324.90310.14311.31311.311,111,600
25 Aug 2022319.22323.59317.04323.36323.36603,200
24 Aug 2022315.10321.02313.26317.84317.84551,800
23 Aug 2022315.35322.55314.69315.93315.93689,300
22 Aug 2022317.12321.49313.52315.22315.22892,200
19 Aug 2022328.48329.02321.32322.47322.47935,200
18 Aug 2022330.57334.96328.51333.42333.42834,100
17 Aug 2022327.53332.50324.51329.80329.80772,600
16 Aug 2022331.00335.71326.26331.70331.701,078,000
15 Aug 2022320.18330.47320.14330.34330.34953,900
12 Aug 2022320.70322.90317.14321.69321.69755,000
11 Aug 2022325.84328.94314.56316.98316.98915,900
10 Aug 2022314.00322.00313.45319.26319.261,145,800
09 Aug 2022314.02314.50303.16306.55306.55669,800
08 Aug 2022317.04326.50315.13316.24316.24844,500
05 Aug 2022309.30321.42308.77317.80317.801,012,700
04 Aug 2022316.35317.57313.67316.40316.40882,200
03 Aug 2022311.00316.97308.44315.38315.38849,600
02 Aug 2022307.42310.42303.58305.70305.70803,500
01 Aug 2022308.09314.15305.68310.01310.01743,600
29 Jul 2022304.38310.86299.50310.51310.511,384,200
28 Jul 2022295.57305.16293.36303.85303.85807,200
27 Jul 2022285.55296.35283.94295.57295.571,302,700
26 Jul 2022293.75294.53281.57283.41283.411,618,400
25 Jul 2022306.00306.00298.82301.32301.32512,800
22 Jul 2022307.50312.25301.95304.50304.50808,700
21 Jul 2022305.30308.25300.16307.36307.36909,100
20 Jul 2022295.49303.77294.34302.79302.791,001,700
19 Jul 2022290.31296.63286.84296.34296.34864,100
18 Jul 2022291.60293.54283.04284.64284.64700,700
15 Jul 2022280.89287.63280.60286.41286.41946,000
14 Jul 2022277.35280.70272.26278.99278.99797,600
13 Jul 2022272.89283.00271.05280.97280.97797,300
12 Jul 2022282.81289.00277.05279.39279.39776,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...