UK Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
313.45+5.23 (+1.70%)
At close: 04:00PM EDT
314.44 +0.99 (+0.32%)
After hours: 04:47PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023308.06315.51306.59313.45313.451,502,159
23 Mar 2023308.28312.58304.19308.22308.221,517,800
22 Mar 2023301.62312.20300.78303.73303.732,457,200
21 Mar 2023296.53304.75296.46298.81298.812,369,300
20 Mar 2023295.96297.43289.81293.45293.451,621,900
17 Mar 2023294.87297.32289.94294.74294.742,517,200
16 Mar 2023290.43297.54289.14297.40297.401,667,700
15 Mar 2023291.02294.29286.58293.23293.232,055,300
14 Mar 2023296.15296.52291.50295.10295.102,805,900
13 Mar 2023294.41296.83288.53292.90292.903,388,800
10 Mar 2023302.88302.92294.23296.26296.262,863,300
09 Mar 2023305.73309.19300.19301.80301.801,492,000
08 Mar 2023302.11307.27300.65305.87305.871,395,200
07 Mar 2023305.73311.40301.53301.81301.811,974,900
06 Mar 2023314.27316.85304.53304.60304.602,401,800
03 Mar 2023314.00317.59311.30316.83316.83977,400
02 Mar 2023307.94313.60306.57311.65311.65898,300
01 Mar 2023309.39311.76303.81309.49309.491,255,300
28 Feb 2023308.68312.98308.38309.20309.201,032,200
27 Feb 2023311.50313.15307.36310.30310.301,006,000
24 Feb 2023313.33313.33305.82308.10308.101,287,600
23 Feb 2023316.54318.00310.21317.80317.80984,000
22 Feb 2023313.77317.54312.35316.52316.52768,800
21 Feb 2023314.83318.34313.80314.11314.111,065,500
17 Feb 2023318.77322.11315.20320.36320.36840,000
16 Feb 2023322.61328.16319.58321.83321.831,096,900
15 Feb 2023318.06325.27317.67325.23325.231,027,000
14 Feb 2023313.64321.79311.66319.88319.881,005,900
13 Feb 2023311.31317.49309.97317.08317.081,202,500
10 Feb 2023306.91311.50305.78309.40309.401,365,000
09 Feb 2023313.43316.53309.23310.45310.451,150,700
08 Feb 2023314.06315.52307.03309.28309.281,479,700
07 Feb 2023311.66319.78305.78319.10319.101,263,000
06 Feb 2023314.42319.39310.19311.32311.321,249,300
03 Feb 2023317.50325.10317.50319.42319.421,191,200
02 Feb 2023318.96328.42316.56322.76322.762,224,900
01 Feb 2023306.90318.69305.25315.71315.712,010,200
31 Jan 2023303.21307.26301.80306.88306.881,667,300
30 Jan 2023308.98310.96302.41302.59302.591,585,300
27 Jan 2023307.81311.69305.18310.85310.852,077,500
26 Jan 2023313.27313.50305.77309.59309.591,708,300
25 Jan 2023305.41310.85304.22309.52309.521,425,100
24 Jan 2023304.45311.42302.11311.21311.212,693,700
23 Jan 2023312.50319.13310.00316.08316.081,643,400
20 Jan 2023307.25314.42304.34312.80312.801,537,800
19 Jan 2023316.01316.84306.70307.94307.941,519,700
18 Jan 2023324.85327.76317.17318.07318.071,284,100
17 Jan 2023314.00324.19313.15323.82323.821,491,400
13 Jan 2023311.17315.74310.25315.47315.471,543,200
12 Jan 2023311.96316.85306.86314.99314.991,587,700
11 Jan 2023310.76312.41306.90311.96311.962,224,400
10 Jan 2023299.84309.88298.59309.48309.483,140,400
09 Jan 2023293.20304.41289.48298.66298.668,292,900
06 Jan 2023329.50334.23326.82329.26329.262,298,200
05 Jan 2023320.87328.54316.50325.93325.931,787,000
04 Jan 2023326.56326.75317.03320.98320.981,678,100
03 Jan 2023326.88327.34319.46323.38323.381,305,000
30 Dec 2022311.86320.47311.30320.38320.381,345,700
29 Dec 2022310.21318.31310.04316.82316.82936,000
28 Dec 2022313.99315.82307.63308.96308.961,458,200
27 Dec 2022312.77318.99309.66315.04315.041,287,900
23 Dec 2022310.25312.68309.00311.54311.54933,500
22 Dec 2022313.02314.49308.69312.93312.931,499,300
21 Dec 2022317.91320.43311.56316.74316.742,324,900
20 Dec 2022315.00315.55306.38307.12307.122,354,200
19 Dec 2022321.31321.31316.51316.92316.921,247,600
16 Dec 2022322.07326.50318.19321.24321.242,170,500
15 Dec 2022327.10331.49325.00325.21325.212,073,000
14 Dec 2022326.27337.27326.00333.33333.332,816,600
13 Dec 2022338.00339.81321.50326.27326.272,618,500
12 Dec 2022325.24328.50319.00328.23328.234,119,800
09 Dec 2022344.13349.00323.15326.39326.399,306,000
08 Dec 2022374.99377.20368.44374.51374.513,344,100
07 Dec 2022371.23377.01369.98372.33372.331,387,000
06 Dec 2022380.60382.08366.39370.00370.001,199,400
05 Dec 2022384.14384.14374.76381.13381.131,699,600
02 Dec 2022375.51386.70375.20385.99385.991,180,800
01 Dec 2022380.31386.45377.89381.82381.821,236,300
30 Nov 2022364.57380.87362.65380.31380.312,269,800
29 Nov 2022363.39368.09361.43363.32363.32932,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...