UK markets open in 1 hour 18 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
331.70+1.36 (+0.41%)
At close: 04:00PM EDT
331.00 -0.70 (-0.21%)
After hours: 07:56PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022331.00335.71326.26331.70331.701,076,700
15 Aug 2022320.18330.47320.14330.34330.34953,900
12 Aug 2022320.70322.90317.00321.69321.69754,900
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 2022309.30321.42308.77317.80317.801,012,400
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
11 Jul 2022281.00287.20277.10281.76281.761,230,100
08 Jul 2022288.91295.49285.15293.39293.39892,500
07 Jul 2022280.33291.87278.23290.72290.72931,500
06 Jul 2022284.32288.90275.76280.38280.38956,600
05 Jul 2022263.17283.84258.79283.62283.622,415,000
01 Jul 2022269.14271.08261.03263.38263.381,867,900
30 Jun 2022277.49279.83271.00272.61272.611,248,200
29 Jun 2022280.46286.46276.53282.98282.98819,600
28 Jun 2022288.37294.06278.16278.56278.56939,700
27 Jun 2022295.12297.06284.23287.48287.481,010,600
24 Jun 2022289.92295.71288.47293.36293.361,443,300
23 Jun 2022282.14288.41278.00286.33286.33972,000
22 Jun 2022274.12280.59271.35277.88277.88979,300
21 Jun 2022282.89284.50275.89276.45276.451,128,700
17 Jun 2022271.27281.23271.15278.13278.131,383,900
16 Jun 2022278.37278.37267.78271.34271.341,269,900
15 Jun 2022283.21290.12279.75285.72285.72955,300
14 Jun 2022280.44284.62276.58280.50280.50931,000
13 Jun 2022280.42282.37273.34278.58278.581,750,200
10 Jun 2022294.58297.50290.07291.60291.601,184,500
09 Jun 2022303.81309.44302.13302.30302.30867,000
08 Jun 2022306.55312.90304.32307.77307.77954,200
07 Jun 2022295.00307.86294.68306.19306.191,285,500
06 Jun 2022305.00308.42296.60301.62301.621,850,900
03 Jun 2022303.45305.81293.57300.80300.803,997,300
02 Jun 2022290.55303.24286.70302.58302.584,300,700
01 Jun 2022297.85299.70286.87289.96289.962,197,000
31 May 2022296.36298.19289.03292.69292.692,958,000
27 May 2022288.82297.56288.82293.65293.651,852,600
26 May 2022276.43289.47275.49287.48287.482,340,000
25 May 2022254.88264.60251.51260.66260.662,576,400
24 May 2022266.40267.17253.07257.51257.511,861,500
23 May 2022269.92273.36265.53272.84272.841,312,100
20 May 2022279.89280.86263.20274.04274.041,846,700
19 May 2022267.70278.71264.24271.22271.221,971,100
18 May 2022296.00296.01268.36272.52272.522,832,100
17 May 2022314.88316.49300.77305.48305.481,223,600
16 May 2022302.11308.66300.53304.15304.15758,600
13 May 2022303.13312.58301.36309.29309.291,076,700
12 May 2022285.00302.79281.55294.00294.001,480,300
11 May 2022302.11306.54290.78291.30291.301,456,500
10 May 2022301.42307.84288.72302.11302.111,402,100
09 May 2022308.79313.00291.00292.68292.682,201,300
06 May 2022336.26336.75309.53317.05317.052,650,800
05 May 2022359.97360.94338.33343.60343.601,181,000
04 May 2022352.78365.32345.17364.67364.67962,000
03 May 2022360.02361.45353.12355.70355.70738,800
02 May 2022354.00361.44349.63360.84360.84794,100
29 Apr 2022364.02371.36353.93354.63354.63996,900
28 Apr 2022359.35367.32352.09362.43362.431,004,900
27 Apr 2022352.54361.98350.05354.02354.021,124,300
26 Apr 2022364.24366.79352.44352.53352.531,336,600
25 Apr 2022361.60368.47356.51368.09368.091,350,800
22 Apr 2022373.73376.51362.66363.66363.661,640,000
21 Apr 2022388.49392.00375.01377.25377.251,747,700
20 Apr 2022410.32410.70384.87385.40385.402,287,300
19 Apr 2022395.88408.49394.47404.66404.661,951,400
18 Apr 2022389.35393.64382.42387.56387.56847,100
14 Apr 2022394.86398.00390.17390.78390.781,505,200
13 Apr 2022376.11398.54375.79395.03395.032,184,900
12 Apr 2022373.26390.76372.46376.16376.161,787,300
11 Apr 2022365.56372.41361.11368.74368.741,269,000
08 Apr 2022376.54378.22369.08369.46369.461,268,100
07 Apr 2022369.78380.40368.76379.23379.231,265,400
06 Apr 2022372.00374.72365.00371.83371.831,472,100
05 Apr 2022382.68383.77372.28378.99378.991,497,900
04 Apr 2022368.36384.40368.25384.18384.181,812,700
01 Apr 2022364.90369.23362.70367.44367.441,360,300
31 Mar 2022374.95377.00364.91365.23365.232,232,700
30 Mar 2022370.00389.15358.57376.92376.928,082,000
29 Mar 2022337.00353.39336.07343.97343.973,157,000
28 Mar 2022320.22334.00319.86331.78331.782,255,500
25 Mar 2022319.00321.84316.01321.14321.141,321,400
24 Mar 2022310.54317.83306.05317.74317.741,066,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...