Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.01-1.48 (-0.48%)
At close: 04:00PM EDT
305.70 -0.31 (-0.10%)
After hours: 07:52PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024305.12308.00303.16306.01306.011,470,300
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
29 Feb 2024466.03469.90461.10467.09467.091,431,900
28 Feb 2024466.50474.17463.34464.14464.14913,800
27 Feb 2024471.09471.50463.95467.84467.84919,500
26 Feb 2024461.06472.96459.26468.25468.251,447,000
23 Feb 2024458.50462.82454.22457.89457.89862,300
22 Feb 2024448.10457.36447.35455.26455.261,105,000
21 Feb 2024447.28448.41440.26443.46443.46808,300
20 Feb 2024445.77449.60441.01444.60444.601,185,300
16 Feb 2024457.12457.39445.53449.60449.601,340,700
15 Feb 2024461.32463.24454.50458.98458.98915,500
14 Feb 2024460.44461.99456.70460.71460.71697,200
13 Feb 2024457.56461.95454.00456.23456.231,264,100
12 Feb 2024473.28478.00465.12466.08466.081,174,700
09 Feb 2024466.61471.26458.78470.24470.241,350,000
08 Feb 2024463.27476.62460.98472.98472.981,510,300
07 Feb 2024459.04463.25456.20457.75457.751,013,300
06 Feb 2024457.31459.66450.06456.54456.541,531,000
05 Feb 2024458.41459.05450.55456.73456.731,166,100
02 Feb 2024458.50464.62454.62462.40462.401,144,200
01 Feb 2024454.90463.03454.02461.94461.941,526,200
31 Jan 2024472.02473.10451.35453.82453.822,879,200
30 Jan 2024481.99491.30479.76481.40481.401,295,100
29 Jan 2024478.03482.44475.74481.99481.991,072,400
26 Jan 2024475.00484.31470.65478.03478.031,128,700
25 Jan 2024475.22476.94468.16474.30474.30964,300
24 Jan 2024477.00480.96472.67474.84474.841,399,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...