Singapore markets open in 25 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
272.06-9.31 (-3.31%)
At close: 04:00PM EDT
272.48 +0.42 (+0.15%)
After hours: 07:58PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024280.57281.00268.78272.06272.062,640,849
23 Jul 2024285.20287.25281.20281.37281.371,494,100
22 Jul 2024281.80286.43280.85285.00285.001,457,600
19 Jul 2024286.94287.00279.16280.24280.241,623,700
18 Jul 2024293.69295.35284.69285.13285.131,885,700
17 Jul 2024289.96293.94288.51292.68292.681,576,400
16 Jul 2024284.66291.87282.04291.76291.761,879,100
15 Jul 2024289.50290.00282.58283.72283.722,195,100
12 Jul 2024292.81296.38287.78291.06291.061,797,700
11 Jul 2024289.40295.50288.39289.20289.201,799,900
10 Jul 2024288.79290.21283.49288.08288.082,192,400
09 Jul 2024293.70293.70288.11289.87289.872,012,800
08 Jul 2024300.42301.91293.51294.03294.031,705,300
05 Jul 2024303.14303.14296.80298.14298.141,255,000
03 Jul 2024301.67302.59299.02300.32300.32952,000
02 Jul 2024300.45304.39299.68301.67301.671,434,800
01 Jul 2024300.73302.58295.49302.36302.361,526,500
28 Jun 2024302.00303.25296.21298.70298.703,496,800
27 Jun 2024304.16308.44303.19308.30308.301,410,300
26 Jun 2024308.78309.88304.37304.81304.811,265,500
25 Jun 2024312.34317.21307.69309.07309.071,989,000
24 Jun 2024312.29316.53311.74312.28312.282,155,600
21 Jun 2024311.27313.45309.10311.82311.823,246,900
20 Jun 2024314.38314.66310.22310.77310.771,626,100
18 Jun 2024312.12315.50311.52313.23313.231,836,800
17 Jun 2024304.28313.22303.75312.91312.911,948,900
14 Jun 2024305.12308.00303.16306.01306.011,472,700
13 Jun 2024306.88309.14303.87307.49307.492,078,400
12 Jun 2024321.89321.95307.88309.81309.812,681,100
11 Jun 2024315.39319.70314.77318.04318.041,760,700
10 Jun 2024314.66322.03314.01318.26318.262,133,400
07 Jun 2024321.19329.73316.26317.86317.864,031,400
06 Jun 2024337.01337.76314.65323.03323.0312,294,700
05 Jun 2024308.76308.76301.05308.27308.276,609,400
04 Jun 2024303.90309.28301.34306.78306.782,151,200
03 Jun 2024311.26314.13305.79306.62306.622,098,500
31 May 2024307.91313.33306.70311.99311.994,260,700
30 May 2024299.84307.38299.00302.90302.902,639,400
29 May 2024294.00301.45293.36298.54298.542,604,500
28 May 2024304.00304.42293.03295.25295.252,845,600
24 May 2024301.53306.92299.74303.01303.012,282,200
23 May 2024299.65303.66295.28299.74299.743,824,400
22 May 2024306.91307.92295.74299.63299.638,918,100
21 May 2024327.35328.29322.15322.98322.982,225,100
20 May 2024334.21334.21323.66327.07327.073,629,200
17 May 2024338.75338.75334.02334.95334.952,588,600
16 May 2024347.68347.68337.54338.28338.283,261,400
15 May 2024354.50354.53346.24346.85346.851,527,700
14 May 2024349.04353.39349.04352.35352.351,228,000
13 May 2024354.37355.44347.00347.16347.161,482,300
10 May 2024352.90353.38347.39352.96352.961,390,800
09 May 2024346.97355.20346.11352.95352.951,774,800
08 May 2024347.21349.02345.07345.61345.611,366,400
07 May 2024350.98354.16348.80349.85349.851,207,800
06 May 2024357.00357.90349.17350.24350.241,324,100
03 May 2024355.20357.05351.77355.15355.151,257,700
02 May 2024356.34357.29348.51350.80350.801,818,600
01 May 2024358.05360.45351.67354.40354.401,336,000
30 Apr 2024362.59362.59358.62360.60360.601,592,700
29 Apr 2024357.89366.98357.02363.96363.961,361,200
26 Apr 2024359.43367.59359.39364.70364.701,234,500
25 Apr 2024363.19364.00356.67360.00360.001,538,400
24 Apr 2024368.36368.36361.22364.59364.591,260,300
23 Apr 2024362.17366.19359.33364.68364.681,589,900
22 Apr 2024354.68364.63354.68361.79361.792,537,800
19 Apr 2024346.96353.10346.39352.47352.472,464,600
18 Apr 2024346.50352.10344.31347.51347.512,180,200
17 Apr 2024342.00346.45341.24344.86344.862,147,800
16 Apr 2024334.03341.11330.61338.98338.982,147,100
15 Apr 2024340.99343.82334.53334.76334.762,326,900
12 Apr 2024345.47346.90336.04336.13336.132,661,700
11 Apr 2024350.59352.05347.51349.92349.921,948,300
10 Apr 2024352.80355.18349.53350.25350.251,962,800
09 Apr 2024360.10360.99355.41358.80358.801,965,600
08 Apr 2024358.61361.72355.87360.46360.461,684,500
05 Apr 2024357.90360.82355.23356.87356.871,808,200
04 Apr 2024373.00373.34356.75357.56357.564,717,600
03 Apr 2024378.68379.90373.81374.01374.011,550,800
02 Apr 2024380.00381.64376.14378.06378.062,137,700
01 Apr 2024393.55394.00384.02385.20385.201,827,500
28 Mar 2024390.50394.32390.07390.65390.651,699,100
27 Mar 2024387.08394.46386.47389.46389.462,340,500
26 Mar 2024393.59395.27385.88386.14386.142,881,700
25 Mar 2024405.09405.09387.05388.90388.905,122,900
22 Mar 2024416.25418.70387.11403.19403.1919,659,900
21 Mar 2024472.00480.94469.00478.84478.844,022,000
20 Mar 2024467.34469.79461.92469.05469.051,627,800
19 Mar 2024457.69467.86454.23467.27467.271,428,900
18 Mar 2024465.92469.69459.48459.57459.571,261,300
15 Mar 2024467.12470.67463.16464.94464.941,678,100
14 Mar 2024472.06472.06462.75470.01470.011,316,800
13 Mar 2024467.93471.72465.37465.55465.55799,700
12 Mar 2024459.48467.86458.56465.28465.28841,200
11 Mar 2024461.53461.53453.67457.76457.76729,700
08 Mar 2024461.27465.42457.29460.39460.39754,700
07 Mar 2024449.03461.00449.03457.28457.281,078,300
06 Mar 2024451.99452.66443.52448.54448.54941,300
05 Mar 2024448.81448.81443.61446.06446.06975,500
04 Mar 2024458.63459.03449.77450.79450.791,254,200
01 Mar 2024461.44464.57457.63458.50458.501,294,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...