Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,413.00 -5.15 (-0.07%) BTC-USD
29,810.04 -513.60 (-1.69%) CMC Crypto 200
668.09 -13.01 (-1.91%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 309.29 | 1,076,100 |
| 12 May 2022 | 285.00 | 302.79 | 281.55 | 294.00 | 294.00 | 1,480,300 |
| 11 May 2022 | 302.11 | 306.54 | 290.78 | 291.30 | 291.30 | 1,456,500 |
| 10 May 2022 | 301.42 | 307.84 | 288.72 | 302.11 | 302.11 | 1,402,100 |
| 09 May 2022 | 308.79 | 313.00 | 291.00 | 292.68 | 292.68 | 2,201,300 |
| 06 May 2022 | 336.26 | 336.75 | 309.53 | 317.05 | 317.05 | 2,650,500 |
| 05 May 2022 | 359.97 | 360.94 | 338.33 | 343.60 | 343.60 | 1,181,000 |
| 04 May 2022 | 352.78 | 365.32 | 345.17 | 364.67 | 364.67 | 962,000 |
| 03 May 2022 | 360.02 | 361.45 | 353.12 | 355.70 | 355.70 | 738,800 |
| 02 May 2022 | 354.00 | 361.44 | 349.63 | 360.84 | 360.84 | 794,100 |
| 29 Apr 2022 | 364.02 | 371.36 | 353.93 | 354.63 | 354.63 | 995,700 |
| 28 Apr 2022 | 359.35 | 367.32 | 352.09 | 362.43 | 362.43 | 1,004,900 |
| 27 Apr 2022 | 352.54 | 361.98 | 350.05 | 354.02 | 354.02 | 1,124,300 |
| 26 Apr 2022 | 364.24 | 366.79 | 352.44 | 352.53 | 352.53 | 1,336,600 |
| 25 Apr 2022 | 361.60 | 368.47 | 356.51 | 368.09 | 368.09 | 1,350,800 |
| 22 Apr 2022 | 373.73 | 376.51 | 362.66 | 363.66 | 363.66 | 1,640,000 |
| 21 Apr 2022 | 388.49 | 392.00 | 375.01 | 377.25 | 377.25 | 1,747,700 |
| 20 Apr 2022 | 410.32 | 410.70 | 384.87 | 385.40 | 385.40 | 2,287,300 |
| 19 Apr 2022 | 395.88 | 408.49 | 394.47 | 404.66 | 404.66 | 1,951,400 |
| 18 Apr 2022 | 389.35 | 393.64 | 382.42 | 387.56 | 387.56 | 847,100 |
| 14 Apr 2022 | 394.86 | 398.00 | 390.17 | 390.78 | 390.78 | 1,505,200 |
| 13 Apr 2022 | 376.11 | 398.54 | 375.79 | 395.03 | 395.03 | 2,184,900 |
| 12 Apr 2022 | 373.26 | 390.76 | 372.46 | 376.16 | 376.16 | 1,787,300 |
| 11 Apr 2022 | 365.56 | 372.41 | 361.11 | 368.74 | 368.74 | 1,269,000 |
| 08 Apr 2022 | 376.54 | 378.22 | 369.08 | 369.46 | 369.46 | 1,268,100 |
| 07 Apr 2022 | 369.78 | 380.40 | 368.76 | 379.23 | 379.23 | 1,265,400 |
| 06 Apr 2022 | 372.00 | 374.72 | 365.00 | 371.83 | 371.83 | 1,472,100 |
| 05 Apr 2022 | 382.68 | 383.77 | 372.28 | 378.99 | 378.99 | 1,497,900 |
| 04 Apr 2022 | 368.36 | 384.40 | 368.25 | 384.18 | 384.18 | 1,812,700 |
| 01 Apr 2022 | 364.90 | 369.23 | 362.70 | 367.44 | 367.44 | 1,360,300 |
| 31 Mar 2022 | 374.95 | 377.00 | 364.91 | 365.23 | 365.23 | 2,232,700 |
| 30 Mar 2022 | 370.00 | 389.15 | 358.57 | 376.92 | 376.92 | 8,082,000 |
| 29 Mar 2022 | 337.00 | 353.39 | 336.07 | 343.97 | 343.97 | 3,157,000 |
| 28 Mar 2022 | 320.22 | 334.00 | 319.86 | 331.78 | 331.78 | 2,255,500 |
| 25 Mar 2022 | 319.00 | 321.84 | 316.01 | 321.14 | 321.14 | 1,321,400 |
| 24 Mar 2022 | 310.54 | 317.83 | 306.05 | 317.74 | 317.74 | 1,066,500 |
| 23 Mar 2022 | 313.38 | 315.77 | 308.18 | 310.42 | 310.42 | 975,100 |
| 22 Mar 2022 | 313.29 | 318.50 | 311.71 | 315.03 | 315.03 | 1,181,000 |
| 21 Mar 2022 | 316.08 | 317.03 | 303.50 | 308.22 | 308.22 | 1,043,000 |
| 18 Mar 2022 | 304.91 | 317.53 | 304.75 | 316.93 | 316.93 | 1,272,400 |
| 17 Mar 2022 | 304.03 | 309.77 | 300.22 | 307.60 | 307.60 | 858,800 |
| 16 Mar 2022 | 297.12 | 306.39 | 292.25 | 305.10 | 305.10 | 1,252,200 |
| 15 Mar 2022 | 284.13 | 293.01 | 278.00 | 289.92 | 289.92 | 1,734,300 |
| 14 Mar 2022 | 290.67 | 293.76 | 283.00 | 289.24 | 289.24 | 1,459,100 |
| 11 Mar 2022 | 306.13 | 306.13 | 291.38 | 291.55 | 291.55 | 978,400 |
| 10 Mar 2022 | 300.00 | 303.98 | 297.52 | 301.74 | 301.74 | 934,700 |
| 09 Mar 2022 | 305.92 | 306.79 | 301.22 | 305.82 | 305.82 | 1,574,300 |
| 08 Mar 2022 | 301.86 | 306.01 | 292.19 | 296.52 | 296.52 | 1,637,300 |
| 07 Mar 2022 | 322.63 | 324.47 | 301.87 | 302.38 | 302.38 | 1,452,500 |
| 04 Mar 2022 | 321.26 | 323.99 | 314.54 | 320.58 | 320.58 | 1,131,000 |
| 03 Mar 2022 | 330.66 | 331.50 | 320.50 | 322.84 | 322.84 | 1,094,100 |
| 02 Mar 2022 | 317.39 | 330.78 | 316.76 | 330.07 | 330.07 | 1,360,900 |
| 01 Mar 2022 | 321.11 | 326.02 | 313.30 | 315.18 | 315.18 | 1,236,600 |
| 28 Feb 2022 | 312.42 | 320.43 | 311.33 | 319.94 | 319.94 | 1,284,700 |
| 25 Feb 2022 | 310.00 | 318.42 | 305.29 | 317.58 | 317.58 | 937,000 |
| 24 Feb 2022 | 285.78 | 311.14 | 283.21 | 310.36 | 310.36 | 1,507,200 |
| 23 Feb 2022 | 309.20 | 309.52 | 295.17 | 295.24 | 295.24 | 997,400 |
| 22 Feb 2022 | 306.57 | 311.59 | 300.93 | 304.58 | 304.58 | 1,291,700 |
| 18 Feb 2022 | 313.24 | 315.42 | 307.01 | 308.66 | 308.66 | 822,300 |
| 17 Feb 2022 | 317.46 | 321.15 | 309.59 | 310.03 | 310.03 | 710,300 |
| 16 Feb 2022 | 316.46 | 321.24 | 312.02 | 320.04 | 320.04 | 783,800 |
| 15 Feb 2022 | 320.91 | 322.71 | 315.11 | 318.15 | 318.15 | 825,500 |
| 14 Feb 2022 | 316.14 | 320.26 | 309.97 | 313.64 | 313.64 | 1,121,900 |
| 11 Feb 2022 | 333.21 | 336.10 | 315.63 | 316.72 | 316.72 | 1,244,200 |
| 10 Feb 2022 | 332.05 | 343.92 | 331.18 | 334.35 | 334.35 | 1,186,400 |
| 09 Feb 2022 | 339.21 | 343.57 | 335.00 | 339.64 | 339.64 | 703,200 |
| 08 Feb 2022 | 331.69 | 336.14 | 327.65 | 334.40 | 334.40 | 665,500 |
| 07 Feb 2022 | 336.37 | 338.81 | 327.81 | 332.20 | 332.20 | 840,300 |
| 04 Feb 2022 | 329.75 | 339.52 | 329.75 | 336.37 | 336.37 | 949,900 |
| 03 Feb 2022 | 338.00 | 345.48 | 329.25 | 330.35 | 330.35 | 1,664,300 |
| 02 Feb 2022 | 348.86 | 353.62 | 344.40 | 349.19 | 349.19 | 2,267,600 |
| 01 Feb 2022 | 335.48 | 346.13 | 333.39 | 344.91 | 344.91 | 1,818,600 |
| 31 Jan 2022 | 317.34 | 334.08 | 316.41 | 333.76 | 333.76 | 1,903,700 |
| 28 Jan 2022 | 303.26 | 316.33 | 301.60 | 315.91 | 315.91 | 1,348,400 |
| 27 Jan 2022 | 307.84 | 312.43 | 304.45 | 306.52 | 306.52 | 1,421,800 |
| 26 Jan 2022 | 313.50 | 319.76 | 299.17 | 302.76 | 302.76 | 1,457,500 |
| 25 Jan 2022 | 313.01 | 315.80 | 305.12 | 308.83 | 308.83 | 1,347,900 |
| 24 Jan 2022 | 308.19 | 322.39 | 296.19 | 321.62 | 321.62 | 2,444,700 |
| 21 Jan 2022 | 321.50 | 324.00 | 312.66 | 313.02 | 313.02 | 1,731,600 |
| 20 Jan 2022 | 334.50 | 340.29 | 321.65 | 322.53 | 322.53 | 1,362,500 |
| 19 Jan 2022 | 334.38 | 338.10 | 329.02 | 330.95 | 330.95 | 997,000 |
| 18 Jan 2022 | 325.07 | 336.33 | 324.00 | 332.53 | 332.53 | 1,376,300 |
| 14 Jan 2022 | 333.50 | 335.48 | 325.73 | 328.98 | 328.98 | 1,850,400 |
| 13 Jan 2022 | 353.90 | 354.85 | 335.73 | 336.27 | 336.27 | 1,479,400 |
| 12 Jan 2022 | 348.86 | 354.44 | 345.48 | 352.72 | 352.72 | 1,461,600 |
| 11 Jan 2022 | 345.81 | 347.49 | 337.05 | 346.75 | 346.75 | 1,703,100 |
| 10 Jan 2022 | 329.95 | 349.58 | 323.50 | 348.43 | 348.43 | 4,235,900 |
| 07 Jan 2022 | 366.04 | 366.99 | 354.32 | 355.21 | 355.21 | 2,212,200 |
| 06 Jan 2022 | 358.93 | 371.42 | 355.68 | 368.77 | 368.77 | 1,660,200 |
| 05 Jan 2022 | 381.16 | 381.16 | 362.21 | 362.48 | 362.48 | 1,543,600 |
| 04 Jan 2022 | 387.24 | 389.71 | 376.01 | 380.82 | 380.82 | 1,199,600 |
| 03 Jan 2022 | 392.20 | 394.49 | 380.61 | 387.56 | 387.56 | 1,321,900 |
| 31 Dec 2021 | 400.00 | 401.97 | 391.27 | 391.45 | 391.45 | 1,066,000 |
| 30 Dec 2021 | 401.52 | 405.40 | 398.50 | 398.69 | 398.69 | 936,500 |
| 29 Dec 2021 | 400.30 | 403.00 | 400.00 | 401.00 | 401.00 | 742,600 |
| 28 Dec 2021 | 405.96 | 406.00 | 400.00 | 400.07 | 400.07 | 953,600 |
| 27 Dec 2021 | 392.98 | 401.92 | 392.98 | 400.75 | 400.75 | 926,700 |
| 23 Dec 2021 | 389.01 | 392.53 | 383.47 | 391.56 | 391.56 | 906,600 |
| 22 Dec 2021 | 385.27 | 390.91 | 383.52 | 388.79 | 388.79 | 1,104,900 |
| 21 Dec 2021 | 376.07 | 385.22 | 375.07 | 383.31 | 383.31 | 1,664,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
