Mail

LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	378.23	386.33	364.82	365.44	365.44	9,304,500
01 Jun 2023	330.91	334.68	326.93	328.35	328.35	4,166,100
31 May 2023	335.39	335.99	329.12	331.93	331.93	3,735,200
30 May 2023	341.02	343.38	335.35	336.64	336.64	2,531,700
26 May 2023	342.34	344.39	339.49	340.26	340.26	1,789,800
25 May 2023	343.09	346.53	340.95	342.34	342.34	1,415,000
24 May 2023	353.86	353.97	343.42	344.58	344.58	2,117,600
23 May 2023	362.40	362.99	352.45	353.86	353.86	1,589,000
22 May 2023	366.93	367.84	356.65	363.12	363.12	1,830,800
19 May 2023	375.21	375.21	365.11	368.53	368.53	1,566,400
18 May 2023	371.90	379.35	371.15	378.70	378.70	1,223,100
17 May 2023	371.30	373.24	367.35	372.22	372.22	1,377,200
16 May 2023	372.16	372.88	367.55	371.52	371.52	1,509,200
15 May 2023	376.60	378.00	373.71	375.71	375.71	1,298,200
12 May 2023	377.01	378.43	372.50	376.20	376.20	1,044,300
11 May 2023	378.75	379.66	376.05	377.32	377.32	775,800
10 May 2023	385.36	385.36	377.72	379.32	379.32	1,027,100
09 May 2023	377.11	383.37	375.93	381.44	381.44	1,004,900
08 May 2023	387.99	388.99	380.92	381.86	381.86	1,130,900
05 May 2023	385.33	389.06	382.63	386.71	386.71	1,318,100
04 May 2023	383.12	384.73	381.02	382.06	382.06	1,481,700
03 May 2023	381.53	387.68	378.38	383.12	383.12	1,279,600
02 May 2023	383.18	383.80	378.25	380.75	380.75	1,229,400
01 May 2023	380.58	385.44	380.21	384.99	384.99	1,302,300
28 Apr 2023	377.16	380.33	375.91	379.93	379.93	1,013,600
27 Apr 2023	376.34	379.15	373.32	378.08	378.08	1,045,100
26 Apr 2023	373.78	375.21	371.86	372.94	372.94	1,019,700
25 Apr 2023	378.22	380.39	372.26	372.81	372.81	1,784,300
24 Apr 2023	378.76	384.25	377.83	381.37	381.37	1,504,000
21 Apr 2023	376.71	378.09	374.28	377.80	377.80	1,007,700
20 Apr 2023	369.53	377.84	369.07	376.71	376.71	1,403,800
19 Apr 2023	371.75	374.06	369.85	370.12	370.12	878,800
18 Apr 2023	372.10	373.50	369.53	372.50	372.50	1,407,000
17 Apr 2023	369.99	373.41	366.99	368.38	368.38	1,820,000
14 Apr 2023	364.00	369.14	363.86	368.25	368.25	1,030,800
13 Apr 2023	365.87	366.86	363.50	364.38	364.38	1,202,400
12 Apr 2023	370.00	370.00	363.11	363.54	363.54	1,092,900
11 Apr 2023	362.75	368.94	361.80	365.81	365.81	1,329,300
10 Apr 2023	361.47	364.67	361.17	363.37	363.37	972,200
06 Apr 2023	362.22	365.59	359.64	364.33	364.33	1,322,000
05 Apr 2023	367.64	371.26	362.76	364.81	364.81	1,437,900
04 Apr 2023	366.59	370.26	364.80	366.80	366.80	1,682,200
03 Apr 2023	364.19	367.52	361.74	367.40	367.40	1,655,600
31 Mar 2023	360.05	364.49	357.73	364.19	364.19	2,218,000
30 Mar 2023	365.00	368.14	356.50	358.09	358.09	2,864,900
29 Mar 2023	366.25	370.25	359.64	361.04	361.04	11,502,000
28 Mar 2023	319.61	321.25	314.22	320.31	320.31	5,869,000
27 Mar 2023	316.30	317.87	310.41	317.22	317.22	1,817,600
24 Mar 2023	308.06	315.51	306.59	313.45	313.45	1,506,500
23 Mar 2023	308.28	312.58	304.19	308.22	308.22	1,517,800
22 Mar 2023	301.62	312.20	300.78	303.73	303.73	2,457,200
21 Mar 2023	296.53	304.75	296.46	298.81	298.81	2,369,300
20 Mar 2023	295.96	297.43	289.81	293.45	293.45	1,621,900
17 Mar 2023	294.87	297.32	289.94	294.74	294.74	2,517,600
16 Mar 2023	290.43	297.54	289.14	297.40	297.40	1,667,700
15 Mar 2023	291.02	294.29	286.58	293.23	293.23	2,055,300
14 Mar 2023	296.15	296.52	291.50	295.10	295.10	2,805,900
13 Mar 2023	294.41	296.83	288.53	292.90	292.90	3,388,800
10 Mar 2023	302.88	302.92	294.23	296.26	296.26	2,863,300
09 Mar 2023	305.73	309.19	300.19	301.80	301.80	1,492,000
08 Mar 2023	302.11	307.27	300.65	305.87	305.87	1,395,200
07 Mar 2023	305.73	311.40	301.53	301.81	301.81	1,974,900
06 Mar 2023	314.27	316.85	304.53	304.60	304.60	2,401,800
03 Mar 2023	314.00	317.59	311.30	316.83	316.83	977,400
02 Mar 2023	307.94	313.60	306.57	311.65	311.65	898,300
01 Mar 2023	309.39	311.76	303.81	309.49	309.49	1,255,300
28 Feb 2023	308.68	312.98	308.38	309.20	309.20	1,032,200
27 Feb 2023	311.50	313.15	307.36	310.30	310.30	1,006,000
24 Feb 2023	313.33	313.33	305.82	308.10	308.10	1,287,600
23 Feb 2023	316.54	318.00	310.21	317.80	317.80	984,000
22 Feb 2023	313.77	317.54	312.35	316.52	316.52	768,800
21 Feb 2023	314.83	318.34	313.80	314.11	314.11	1,065,500
17 Feb 2023	318.77	322.11	315.20	320.36	320.36	840,000
16 Feb 2023	322.61	328.16	319.58	321.83	321.83	1,096,900
15 Feb 2023	318.06	325.27	317.67	325.23	325.23	1,027,000
14 Feb 2023	313.64	321.79	311.66	319.88	319.88	1,005,900
13 Feb 2023	311.31	317.49	309.97	317.08	317.08	1,202,500
10 Feb 2023	306.91	311.50	305.78	309.40	309.40	1,365,000
09 Feb 2023	313.43	316.53	309.23	310.45	310.45	1,150,700
08 Feb 2023	314.06	315.52	307.03	309.28	309.28	1,479,700
07 Feb 2023	311.66	319.78	305.78	319.10	319.10	1,263,000
06 Feb 2023	314.42	319.39	310.19	311.32	311.32	1,249,300
03 Feb 2023	317.50	325.10	317.50	319.42	319.42	1,191,200
02 Feb 2023	318.96	328.42	316.56	322.76	322.76	2,224,900
01 Feb 2023	306.90	318.69	305.25	315.71	315.71	2,010,200
31 Jan 2023	303.21	307.26	301.80	306.88	306.88	1,667,300
30 Jan 2023	308.98	310.96	302.41	302.59	302.59	1,585,300
27 Jan 2023	307.81	311.69	305.18	310.85	310.85	2,077,500
26 Jan 2023	313.27	313.50	305.77	309.59	309.59	1,708,300
25 Jan 2023	305.41	310.85	304.22	309.52	309.52	1,425,100
24 Jan 2023	304.45	311.42	302.11	311.21	311.21	2,693,700
23 Jan 2023	312.50	319.13	310.00	316.08	316.08	1,643,400
20 Jan 2023	307.25	314.42	304.34	312.80	312.80	1,537,800
19 Jan 2023	316.01	316.84	306.70	307.94	307.94	1,519,700
18 Jan 2023	324.85	327.76	317.17	318.07	318.07	1,284,100
17 Jan 2023	314.00	324.19	313.15	323.82	323.82	1,491,400
13 Jan 2023	311.17	315.74	310.25	315.47	315.47	1,543,200
12 Jan 2023	311.96	316.85	306.86	314.99	314.99	1,587,700
11 Jan 2023	310.76	312.41	306.90	311.96	311.96	2,224,400
10 Jan 2023	299.84	309.88	298.59	309.48	309.48	3,140,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...