Singapore markets close in 6 hours 7 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.85+1.26 (+0.41%)
At close: 04:00PM EST
310.40 -0.45 (-0.14%)
After hours: 07:52PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023307.81311.69305.18310.85310.852,077,000
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 2023311.17315.74310.25315.47315.471,541,700
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 2022311.86320.47311.30320.38320.381,345,300
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
28 Oct 2022314.14329.48312.49328.48328.481,697,500
27 Oct 2022323.50327.30316.31320.61320.611,339,800
26 Oct 2022316.78328.81314.10321.33321.331,725,900
25 Oct 2022301.85321.62300.53320.63320.632,266,000
24 Oct 2022299.84299.84287.64297.68297.681,242,000
21 Oct 2022291.46299.13289.01298.63298.631,258,100
20 Oct 2022296.72303.93290.20293.13293.131,338,300
19 Oct 2022295.00304.50293.76296.87296.871,563,900
18 Oct 2022307.74308.88294.26297.76297.761,142,300
17 Oct 2022295.56300.53293.32297.65297.651,492,300
14 Oct 2022300.27304.00286.28288.78288.781,551,300
13 Oct 2022285.50299.58279.10294.51294.511,492,400
12 Oct 2022298.85302.87292.12295.50295.501,671,700
11 Oct 2022296.93304.28287.83295.68295.682,579,400
10 Oct 2022297.64297.64286.55289.85289.851,134,000
07 Oct 2022303.55306.44296.47298.22298.221,284,000
06 Oct 2022308.02316.27308.02310.48310.481,060,200
05 Oct 2022303.85311.55301.67310.05310.051,259,400
04 Oct 2022302.13308.97301.67307.80307.801,551,200
03 Oct 2022281.50295.64281.12292.10292.101,776,800
30 Sept 2022285.65287.48277.50279.56279.563,842,000
29 Sept 2022303.97304.81296.14300.22300.221,262,600
28 Sept 2022300.10310.89298.54309.34309.341,239,500
27 Sept 2022300.20303.46294.56299.19299.191,247,800
26 Sept 2022292.26300.79291.87294.66294.661,325,200
23 Sept 2022302.50303.50289.26293.20293.201,926,600
22 Sept 2022318.06318.28306.02306.30306.301,621,900
21 Sept 2022334.13334.13317.90318.12318.121,405,200
20 Sept 2022334.08335.67327.80331.57331.57819,300
19 Sept 2022330.07337.45329.43337.08337.081,037,400
16 Sept 2022331.85336.56330.16333.24333.241,520,400
15 Sept 2022341.17345.10336.57338.60338.601,065,700
14 Sept 2022339.04343.37335.39342.92342.921,414,300
13 Sept 2022342.95346.21335.37337.32337.321,436,400
12 Sept 2022349.00353.26348.06352.74352.741,217,400
09 Sept 2022348.45355.59347.50348.65348.652,188,100
08 Sept 2022334.64346.02332.91345.79345.792,206,700
07 Sept 2022329.20339.75324.46336.87336.872,616,300
06 Sept 2022313.90328.58312.39327.81327.813,921,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...