LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023378.23386.33364.82365.44365.449,304,500
01 Jun 2023330.91334.68326.93328.35328.354,166,100
31 May 2023335.39335.99329.12331.93331.933,735,200
30 May 2023341.02343.38335.35336.64336.642,531,700
26 May 2023342.34344.39339.49340.26340.261,789,800
25 May 2023343.09346.53340.95342.34342.341,415,000
24 May 2023353.86353.97343.42344.58344.582,117,600
23 May 2023362.40362.99352.45353.86353.861,589,000
22 May 2023366.93367.84356.65363.12363.121,830,800
19 May 2023375.21375.21365.11368.53368.531,566,400
18 May 2023371.90379.35371.15378.70378.701,223,100
17 May 2023371.30373.24367.35372.22372.221,377,200
16 May 2023372.16372.88367.55371.52371.521,509,200
15 May 2023376.60378.00373.71375.71375.711,298,200
12 May 2023377.01378.43372.50376.20376.201,044,300
11 May 2023378.75379.66376.05377.32377.32775,800
10 May 2023385.36385.36377.72379.32379.321,027,100
09 May 2023377.11383.37375.93381.44381.441,004,900
08 May 2023387.99388.99380.92381.86381.861,130,900
05 May 2023385.33389.06382.63386.71386.711,318,100
04 May 2023383.12384.73381.02382.06382.061,481,700
03 May 2023381.53387.68378.38383.12383.121,279,600
02 May 2023383.18383.80378.25380.75380.751,229,400
01 May 2023380.58385.44380.21384.99384.991,302,300
28 Apr 2023377.16380.33375.91379.93379.931,013,600
27 Apr 2023376.34379.15373.32378.08378.081,045,100
26 Apr 2023373.78375.21371.86372.94372.941,019,700
25 Apr 2023378.22380.39372.26372.81372.811,784,300
24 Apr 2023378.76384.25377.83381.37381.371,504,000
21 Apr 2023376.71378.09374.28377.80377.801,007,700
20 Apr 2023369.53377.84369.07376.71376.711,403,800
19 Apr 2023371.75374.06369.85370.12370.12878,800
18 Apr 2023372.10373.50369.53372.50372.501,407,000
17 Apr 2023369.99373.41366.99368.38368.381,820,000
14 Apr 2023364.00369.14363.86368.25368.251,030,800
13 Apr 2023365.87366.86363.50364.38364.381,202,400
12 Apr 2023370.00370.00363.11363.54363.541,092,900
11 Apr 2023362.75368.94361.80365.81365.811,329,300
10 Apr 2023361.47364.67361.17363.37363.37972,200
06 Apr 2023362.22365.59359.64364.33364.331,322,000
05 Apr 2023367.64371.26362.76364.81364.811,437,900
04 Apr 2023366.59370.26364.80366.80366.801,682,200
03 Apr 2023364.19367.52361.74367.40367.401,655,600
31 Mar 2023360.05364.49357.73364.19364.192,218,000
30 Mar 2023365.00368.14356.50358.09358.092,864,900
29 Mar 2023366.25370.25359.64361.04361.0411,502,000
28 Mar 2023319.61321.25314.22320.31320.315,869,000
27 Mar 2023316.30317.87310.41317.22317.221,817,600
24 Mar 2023308.06315.51306.59313.45313.451,506,500
23 Mar 2023308.28312.58304.19308.22308.221,517,800
22 Mar 2023301.62312.20300.78303.73303.732,457,200
21 Mar 2023296.53304.75296.46298.81298.812,369,300
20 Mar 2023295.96297.43289.81293.45293.451,621,900
17 Mar 2023294.87297.32289.94294.74294.742,517,600
16 Mar 2023290.43297.54289.14297.40297.401,667,700
15 Mar 2023291.02294.29286.58293.23293.232,055,300
14 Mar 2023296.15296.52291.50295.10295.102,805,900
13 Mar 2023294.41296.83288.53292.90292.903,388,800
10 Mar 2023302.88302.92294.23296.26296.262,863,300
09 Mar 2023305.73309.19300.19301.80301.801,492,000
08 Mar 2023302.11307.27300.65305.87305.871,395,200
07 Mar 2023305.73311.40301.53301.81301.811,974,900
06 Mar 2023314.27316.85304.53304.60304.602,401,800
03 Mar 2023314.00317.59311.30316.83316.83977,400
02 Mar 2023307.94313.60306.57311.65311.65898,300
01 Mar 2023309.39311.76303.81309.49309.491,255,300
28 Feb 2023308.68312.98308.38309.20309.201,032,200
27 Feb 2023311.50313.15307.36310.30310.301,006,000
24 Feb 2023313.33313.33305.82308.10308.101,287,600
23 Feb 2023316.54318.00310.21317.80317.80984,000
22 Feb 2023313.77317.54312.35316.52316.52768,800
21 Feb 2023314.83318.34313.80314.11314.111,065,500
17 Feb 2023318.77322.11315.20320.36320.36840,000
16 Feb 2023322.61328.16319.58321.83321.831,096,900
15 Feb 2023318.06325.27317.67325.23325.231,027,000
14 Feb 2023313.64321.79311.66319.88319.881,005,900
13 Feb 2023311.31317.49309.97317.08317.081,202,500
10 Feb 2023306.91311.50305.78309.40309.401,365,000
09 Feb 2023313.43316.53309.23310.45310.451,150,700
08 Feb 2023314.06315.52307.03309.28309.281,479,700
07 Feb 2023311.66319.78305.78319.10319.101,263,000
06 Feb 2023314.42319.39310.19311.32311.321,249,300
03 Feb 2023317.50325.10317.50319.42319.421,191,200
02 Feb 2023318.96328.42316.56322.76322.762,224,900
01 Feb 2023306.90318.69305.25315.71315.712,010,200
31 Jan 2023303.21307.26301.80306.88306.881,667,300
30 Jan 2023308.98310.96302.41302.59302.591,585,300
27 Jan 2023307.81311.69305.18310.85310.852,077,500
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 2023311.17315.74310.25315.47315.471,543,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...