Singapore markets open in 2 hours 53 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.61+19.81 (+4.43%)
At close: 04:00PM EST
466.62 +0.01 (+0.00%)
After hours: 07:58PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023447.60467.63447.60466.61466.612,454,900
30 Nov 2023439.77448.73438.60446.80446.802,372,000
29 Nov 2023429.20439.76428.60438.35438.351,658,800
28 Nov 2023435.57436.66427.09427.73427.731,353,900
27 Nov 2023430.05437.81430.05435.67435.671,074,800
24 Nov 2023428.30432.27426.35431.76431.76401,700
22 Nov 2023430.82435.07428.19428.63428.63800,600
21 Nov 2023426.65431.92425.75430.37430.37867,400
20 Nov 2023423.89429.59422.78428.58428.58866,000
17 Nov 2023425.22425.67421.04422.44422.441,219,800
16 Nov 2023430.67431.50416.55420.28420.281,706,800
15 Nov 2023433.09437.06431.45432.19432.191,257,500
14 Nov 2023422.66431.10421.69430.33430.331,566,300
13 Nov 2023410.48418.61409.80416.98416.981,277,100
10 Nov 2023407.51413.90404.89413.67413.671,038,900
09 Nov 2023410.75410.75404.69406.58406.58922,600
08 Nov 2023415.00415.15409.32409.64409.64714,500
07 Nov 2023409.90414.48406.00413.69413.691,175,700
06 Nov 2023411.50412.27404.51407.95407.95826,900
03 Nov 2023408.78412.03406.27407.93407.931,231,000
02 Nov 2023398.91404.87398.70403.50403.501,390,000
01 Nov 2023393.31395.81385.26395.29395.291,312,600
31 Oct 2023391.75395.70389.01393.48393.481,084,300
30 Oct 2023388.44393.27387.75391.75391.751,005,200
27 Oct 2023390.00392.21384.37386.82386.821,448,600
26 Oct 2023393.18394.04386.00388.62388.621,837,200
25 Oct 2023401.00403.82396.12396.70396.701,309,700
24 Oct 2023405.61405.61398.34403.37403.371,575,800
23 Oct 2023394.92406.81392.08402.46402.461,827,700
20 Oct 2023397.43398.13389.00395.82395.821,937,000
19 Oct 2023407.01408.21394.58396.19396.192,628,200
18 Oct 2023412.02417.20404.77405.61405.613,750,100
17 Oct 2023415.00419.86412.19412.94412.9428,064,700
16 Oct 2023402.24419.01401.84416.64416.6411,454,200
13 Oct 2023375.00384.60374.40377.69377.691,941,700
12 Oct 2023374.90374.90366.99373.94373.941,250,900
11 Oct 2023374.00375.96368.24373.36373.361,046,300
10 Oct 2023372.64378.84371.44373.03373.031,178,500
09 Oct 2023366.90372.87363.57372.64372.641,079,100
06 Oct 2023360.00368.78354.66367.22367.221,677,900
05 Oct 2023367.50367.50360.20360.36360.361,625,400
04 Oct 2023367.76372.00366.99370.10370.10976,300
03 Oct 2023378.84381.53365.18368.34368.341,652,700
02 Oct 2023384.60388.87380.88382.86382.861,197,500
29 Sept 2023387.35389.96382.20385.61385.611,509,100
28 Sept 2023381.55382.15375.62379.00379.001,146,500
27 Sept 2023382.21384.29377.04379.14379.14700,400
26 Sept 2023380.63384.72378.29380.66380.661,521,100
25 Sept 2023386.02387.50378.11384.33384.331,576,700
22 Sept 2023387.50391.71386.38388.05388.051,102,600
21 Sept 2023387.44390.48383.75383.90383.901,543,700
20 Sept 2023389.15397.99387.88391.88391.881,487,700
19 Sept 2023382.65386.44379.42384.45384.45740,800
18 Sept 2023391.70391.99381.68382.81382.811,178,000
15 Sept 2023388.90390.00383.67389.93389.931,411,000
14 Sept 2023394.18394.18384.31388.74388.74914,200
13 Sept 2023386.67392.98385.56388.97388.97898,600
12 Sept 2023396.27400.43387.18388.12388.121,102,000
11 Sept 2023396.36399.31392.77397.44397.44764,200
08 Sept 2023401.05401.38395.51396.36396.36665,600
07 Sept 2023397.52400.84396.01398.99398.99830,300
06 Sept 2023400.71404.47396.77399.00399.00990,000
05 Sept 2023400.00406.94397.28401.81401.811,855,900
01 Sept 2023393.00406.75385.11404.19404.195,170,400
31 Aug 2023379.27382.89378.50381.26381.263,328,500
30 Aug 2023378.87379.00373.50376.73376.731,175,800
29 Aug 2023365.01375.87363.35374.73374.731,260,300
28 Aug 2023367.09367.99362.97365.84365.841,191,300
25 Aug 2023362.06367.39360.42365.59365.591,138,400
24 Aug 2023379.41379.41359.81360.22360.222,347,100
23 Aug 2023374.96379.33368.83377.71377.711,411,400
22 Aug 2023380.60381.53373.54379.42379.421,122,900
21 Aug 2023382.95385.74381.34384.90384.901,009,200
18 Aug 2023372.59382.65371.45381.29381.29945,500
17 Aug 2023383.85384.02376.04376.30376.30831,400
16 Aug 2023384.78389.78381.08381.16381.16743,500
15 Aug 2023383.00385.45378.01383.18383.18941,700
14 Aug 2023380.00387.43379.53385.02385.02861,300
11 Aug 2023382.98383.60377.74381.13381.13650,100
10 Aug 2023385.88394.64383.37384.55384.55937,600
09 Aug 2023382.00386.00376.63382.33382.33748,100
08 Aug 2023378.64381.11373.71380.70380.70860,600
07 Aug 2023380.95383.09377.19382.50382.50761,500
04 Aug 2023385.41386.47377.43378.20378.20907,700
03 Aug 2023375.76385.45375.00384.00384.001,055,500
02 Aug 2023377.46378.58375.00376.65376.65916,200
01 Aug 2023376.99382.31376.00381.21381.211,096,100
31 Jul 2023377.96382.07377.39378.53378.53867,200
28 Jul 2023375.87378.64374.53377.96377.961,041,400
27 Jul 2023381.42382.88368.76370.75370.751,261,800
26 Jul 2023380.93381.54375.80378.98378.98782,400
25 Jul 2023380.00383.11378.73382.12382.12725,600
24 Jul 2023382.43384.35376.81380.39380.391,211,900
21 Jul 2023384.62388.38381.00382.96382.962,641,800
20 Jul 2023386.58390.83381.43381.86381.861,341,500
19 Jul 2023385.00394.54384.87390.51390.511,478,200
18 Jul 2023384.38385.57379.23385.42385.42935,200
17 Jul 2023379.07385.35378.40383.69383.69809,400
14 Jul 2023379.73381.78377.52380.41380.41660,000
13 Jul 2023386.99387.73379.34379.54379.54702,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...