Singapore markets close in 7 hours 42 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.05+2.25 (+0.73%)
At close: 04:00PM EDT
310.82 +0.77 (+0.25%)
After hours: 07:58PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022303.85311.55301.67310.05310.051,259,000
04 Oct 2022302.13308.97301.67307.80307.801,551,200
03 Oct 2022281.50295.64281.12292.10292.101,776,800
30 Sept 2022285.65287.48277.50279.56279.563,839,600
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 2022302.50303.50289.26293.20293.201,925,800
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 2022331.85336.56330.16333.24333.241,520,100
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
02 Sept 2022326.40329.64311.12314.17314.178,776,300
01 Sept 2022293.97294.88283.31294.45294.453,495,300
31 Aug 2022307.96310.49295.54299.96299.961,915,300
30 Aug 2022311.36312.00302.50307.07307.071,179,200
29 Aug 2022304.98311.97303.66307.50307.501,165,100
26 Aug 2022323.20324.90310.14311.31311.311,111,600
25 Aug 2022319.22323.59317.04323.36323.36603,200
24 Aug 2022315.10321.02313.26317.84317.84551,800
23 Aug 2022315.35322.55314.69315.93315.93689,300
22 Aug 2022317.12321.49313.52315.22315.22892,200
19 Aug 2022328.48329.02321.32322.47322.47935,200
18 Aug 2022330.57334.96328.51333.42333.42834,100
17 Aug 2022327.53332.50324.51329.80329.80772,600
16 Aug 2022331.00335.71326.26331.70331.701,078,000
15 Aug 2022320.18330.47320.14330.34330.34953,900
12 Aug 2022320.70322.90317.14321.69321.69755,000
11 Aug 2022325.84328.94314.56316.98316.98915,900
10 Aug 2022314.00322.00313.45319.26319.261,145,800
09 Aug 2022314.02314.50303.16306.55306.55669,800
08 Aug 2022317.04326.50315.13316.24316.24844,500
05 Aug 2022309.30321.42308.77317.80317.801,012,700
04 Aug 2022316.35317.57313.67316.40316.40882,200
03 Aug 2022311.00316.97308.44315.38315.38849,600
02 Aug 2022307.42310.42303.58305.70305.70803,500
01 Aug 2022308.09314.15305.68310.01310.01743,600
29 Jul 2022304.38310.86299.50310.51310.511,384,200
28 Jul 2022295.57305.16293.36303.85303.85807,200
27 Jul 2022285.55296.35283.94295.57295.571,302,700
26 Jul 2022293.75294.53281.57283.41283.411,618,400
25 Jul 2022306.00306.00298.82301.32301.32512,800
22 Jul 2022307.50312.25301.95304.50304.50808,700
21 Jul 2022305.30308.25300.16307.36307.36909,100
20 Jul 2022295.49303.77294.34302.79302.791,001,700
19 Jul 2022290.31296.63286.84296.34296.34864,100
18 Jul 2022291.60293.54283.04284.64284.64700,700
15 Jul 2022280.89287.63280.60286.41286.41946,000
14 Jul 2022277.35280.70272.26278.99278.99797,600
13 Jul 2022272.89283.00271.05280.97280.97797,300
12 Jul 2022282.81289.00277.05279.39279.39776,800
11 Jul 2022281.00287.20277.10281.76281.761,230,100
08 Jul 2022288.91295.49285.15293.39293.39892,500
07 Jul 2022280.33291.87278.23290.72290.72931,500
06 Jul 2022284.32288.90275.76280.38280.38956,600
05 Jul 2022263.17283.84258.79283.62283.622,415,000
01 Jul 2022269.14271.08261.03263.38263.381,867,900
30 Jun 2022277.49279.83271.00272.61272.611,248,200
29 Jun 2022280.46286.46276.53282.98282.98819,600
28 Jun 2022288.37294.06278.16278.56278.56939,700
27 Jun 2022295.12297.06284.23287.48287.481,010,600
24 Jun 2022289.92295.71288.47293.36293.361,443,300
23 Jun 2022282.14288.41278.00286.33286.33972,000
22 Jun 2022274.12280.59271.35277.88277.88979,300
21 Jun 2022282.89284.50275.89276.45276.451,128,700
17 Jun 2022271.27281.23271.15278.13278.131,383,900
16 Jun 2022278.37278.37267.78271.34271.341,269,900
15 Jun 2022283.21290.12279.75285.72285.72955,300
14 Jun 2022280.44284.62276.58280.50280.50931,000
13 Jun 2022280.42282.37273.34278.58278.581,750,200
10 Jun 2022294.58297.50290.07291.60291.601,184,500
09 Jun 2022303.81309.44302.13302.30302.30867,000
08 Jun 2022306.55312.90304.32307.77307.77954,200
07 Jun 2022295.00307.86294.68306.19306.191,285,500
06 Jun 2022305.00308.42296.60301.62301.621,850,900
03 Jun 2022303.45305.81293.57300.80300.803,997,300
02 Jun 2022290.55303.24286.70302.58302.584,300,700
01 Jun 2022297.85299.70286.87289.96289.962,197,000
31 May 2022296.36298.19289.03292.69292.692,958,000
27 May 2022288.82297.56288.82293.65293.651,852,600
26 May 2022276.43289.47275.49287.48287.482,340,000
25 May 2022254.88264.60251.51260.66260.662,576,400
24 May 2022266.40267.17253.07257.51257.511,861,500
23 May 2022269.92273.36265.53272.84272.841,312,100
20 May 2022279.89280.86263.20274.04274.041,846,700
19 May 2022267.70278.71264.24271.22271.221,971,100
18 May 2022296.00296.01268.36272.52272.522,832,100
17 May 2022314.88316.49300.77305.48305.481,223,600
16 May 2022302.11308.66300.53304.15304.15758,600
13 May 2022303.13312.58301.36309.29309.291,076,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...