Singapore markets close in 6 hours 7 minutes
Straits Times Index
3,387.61 -6.60 (-0.19%) Nikkei
27,473.75 +91.19 (+0.33%) Hang Seng
22,507.42 -181.48 (-0.80%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,628.63 +456.59 (+1.97%) CMC Crypto 200
536.66 +19.65 (+3.80%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 307.81 | 311.69 | 305.18 | 310.85 | 310.85 | 2,077,000 |
| 26 Jan 2023 | 313.27 | 313.50 | 305.77 | 309.59 | 309.59 | 1,708,300 |
| 25 Jan 2023 | 305.41 | 310.85 | 304.22 | 309.52 | 309.52 | 1,425,100 |
| 24 Jan 2023 | 304.45 | 311.42 | 302.11 | 311.21 | 311.21 | 2,693,700 |
| 23 Jan 2023 | 312.50 | 319.13 | 310.00 | 316.08 | 316.08 | 1,643,400 |
| 20 Jan 2023 | 307.25 | 314.42 | 304.34 | 312.80 | 312.80 | 1,537,800 |
| 19 Jan 2023 | 316.01 | 316.84 | 306.70 | 307.94 | 307.94 | 1,519,700 |
| 18 Jan 2023 | 324.85 | 327.76 | 317.17 | 318.07 | 318.07 | 1,284,100 |
| 17 Jan 2023 | 314.00 | 324.19 | 313.15 | 323.82 | 323.82 | 1,491,400 |
| 13 Jan 2023 | 311.17 | 315.74 | 310.25 | 315.47 | 315.47 | 1,541,700 |
| 12 Jan 2023 | 311.96 | 316.85 | 306.86 | 314.99 | 314.99 | 1,587,700 |
| 11 Jan 2023 | 310.76 | 312.41 | 306.90 | 311.96 | 311.96 | 2,224,400 |
| 10 Jan 2023 | 299.84 | 309.88 | 298.59 | 309.48 | 309.48 | 3,140,400 |
| 09 Jan 2023 | 293.20 | 304.41 | 289.48 | 298.66 | 298.66 | 8,292,900 |
| 06 Jan 2023 | 329.50 | 334.23 | 326.82 | 329.26 | 329.26 | 2,298,200 |
| 05 Jan 2023 | 320.87 | 328.54 | 316.50 | 325.93 | 325.93 | 1,787,000 |
| 04 Jan 2023 | 326.56 | 326.75 | 317.03 | 320.98 | 320.98 | 1,678,100 |
| 03 Jan 2023 | 326.88 | 327.34 | 319.46 | 323.38 | 323.38 | 1,305,000 |
| 30 Dec 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 320.38 | 1,345,300 |
| 29 Dec 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 316.82 | 936,000 |
| 28 Dec 2022 | 313.99 | 315.82 | 307.63 | 308.96 | 308.96 | 1,458,200 |
| 27 Dec 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 315.04 | 1,287,900 |
| 23 Dec 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 311.54 | 933,500 |
| 22 Dec 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 312.93 | 1,499,300 |
| 21 Dec 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 316.74 | 2,324,900 |
| 20 Dec 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 307.12 | 2,354,200 |
| 19 Dec 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 316.92 | 1,247,600 |
| 16 Dec 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 321.24 | 2,170,500 |
| 15 Dec 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 325.21 | 2,073,000 |
| 14 Dec 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 333.33 | 2,816,600 |
| 13 Dec 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 326.27 | 2,618,500 |
| 12 Dec 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 328.23 | 4,119,800 |
| 09 Dec 2022 | 344.13 | 349.00 | 323.15 | 326.39 | 326.39 | 9,306,000 |
| 08 Dec 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 374.51 | 3,344,100 |
| 07 Dec 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 372.33 | 1,387,000 |
| 06 Dec 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 370.00 | 1,199,400 |
| 05 Dec 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 381.13 | 1,699,600 |
| 02 Dec 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 385.99 | 1,180,800 |
| 01 Dec 2022 | 380.31 | 386.45 | 377.89 | 381.82 | 381.82 | 1,236,300 |
| 30 Nov 2022 | 364.57 | 380.87 | 362.65 | 380.31 | 380.31 | 2,269,800 |
| 29 Nov 2022 | 363.39 | 368.09 | 361.43 | 363.32 | 363.32 | 932,800 |
| 28 Nov 2022 | 361.76 | 368.14 | 361.33 | 363.28 | 363.28 | 1,099,700 |
| 25 Nov 2022 | 359.45 | 362.28 | 358.76 | 361.16 | 361.16 | 523,400 |
| 23 Nov 2022 | 355.38 | 362.11 | 353.08 | 360.53 | 360.53 | 824,100 |
| 22 Nov 2022 | 351.79 | 355.87 | 346.66 | 355.64 | 355.64 | 901,800 |
| 21 Nov 2022 | 344.29 | 351.31 | 340.50 | 349.38 | 349.38 | 1,042,100 |
| 18 Nov 2022 | 358.12 | 360.00 | 344.30 | 347.85 | 347.85 | 1,201,800 |
| 17 Nov 2022 | 349.74 | 355.13 | 347.59 | 354.27 | 354.27 | 806,400 |
| 16 Nov 2022 | 351.65 | 357.42 | 345.77 | 355.76 | 355.76 | 1,346,200 |
| 15 Nov 2022 | 364.91 | 368.54 | 357.35 | 359.56 | 359.56 | 1,323,400 |
| 14 Nov 2022 | 354.46 | 360.66 | 351.06 | 352.74 | 352.74 | 1,258,800 |
| 11 Nov 2022 | 353.43 | 370.46 | 353.00 | 359.70 | 359.70 | 2,337,900 |
| 10 Nov 2022 | 338.84 | 354.65 | 338.75 | 353.85 | 353.85 | 2,212,200 |
| 09 Nov 2022 | 328.26 | 334.82 | 320.15 | 321.21 | 321.21 | 1,370,000 |
| 08 Nov 2022 | 326.08 | 334.54 | 323.57 | 328.50 | 328.50 | 1,044,300 |
| 07 Nov 2022 | 330.42 | 330.42 | 317.60 | 324.25 | 324.25 | 929,400 |
| 04 Nov 2022 | 327.53 | 330.88 | 317.39 | 325.57 | 325.57 | 992,400 |
| 03 Nov 2022 | 315.18 | 322.83 | 310.52 | 318.10 | 318.10 | 873,600 |
| 02 Nov 2022 | 328.91 | 331.11 | 315.81 | 316.06 | 316.06 | 1,326,300 |
| 01 Nov 2022 | 335.00 | 337.14 | 327.08 | 330.36 | 330.36 | 1,154,000 |
| 31 Oct 2022 | 325.00 | 332.59 | 323.57 | 329.04 | 329.04 | 1,219,000 |
| 28 Oct 2022 | 314.14 | 329.48 | 312.49 | 328.48 | 328.48 | 1,697,500 |
| 27 Oct 2022 | 323.50 | 327.30 | 316.31 | 320.61 | 320.61 | 1,339,800 |
| 26 Oct 2022 | 316.78 | 328.81 | 314.10 | 321.33 | 321.33 | 1,725,900 |
| 25 Oct 2022 | 301.85 | 321.62 | 300.53 | 320.63 | 320.63 | 2,266,000 |
| 24 Oct 2022 | 299.84 | 299.84 | 287.64 | 297.68 | 297.68 | 1,242,000 |
| 21 Oct 2022 | 291.46 | 299.13 | 289.01 | 298.63 | 298.63 | 1,258,100 |
| 20 Oct 2022 | 296.72 | 303.93 | 290.20 | 293.13 | 293.13 | 1,338,300 |
| 19 Oct 2022 | 295.00 | 304.50 | 293.76 | 296.87 | 296.87 | 1,563,900 |
| 18 Oct 2022 | 307.74 | 308.88 | 294.26 | 297.76 | 297.76 | 1,142,300 |
| 17 Oct 2022 | 295.56 | 300.53 | 293.32 | 297.65 | 297.65 | 1,492,300 |
| 14 Oct 2022 | 300.27 | 304.00 | 286.28 | 288.78 | 288.78 | 1,551,300 |
| 13 Oct 2022 | 285.50 | 299.58 | 279.10 | 294.51 | 294.51 | 1,492,400 |
| 12 Oct 2022 | 298.85 | 302.87 | 292.12 | 295.50 | 295.50 | 1,671,700 |
| 11 Oct 2022 | 296.93 | 304.28 | 287.83 | 295.68 | 295.68 | 2,579,400 |
| 10 Oct 2022 | 297.64 | 297.64 | 286.55 | 289.85 | 289.85 | 1,134,000 |
| 07 Oct 2022 | 303.55 | 306.44 | 296.47 | 298.22 | 298.22 | 1,284,000 |
| 06 Oct 2022 | 308.02 | 316.27 | 308.02 | 310.48 | 310.48 | 1,060,200 |
| 05 Oct 2022 | 303.85 | 311.55 | 301.67 | 310.05 | 310.05 | 1,259,400 |
| 04 Oct 2022 | 302.13 | 308.97 | 301.67 | 307.80 | 307.80 | 1,551,200 |
| 03 Oct 2022 | 281.50 | 295.64 | 281.12 | 292.10 | 292.10 | 1,776,800 |
| 30 Sept 2022 | 285.65 | 287.48 | 277.50 | 279.56 | 279.56 | 3,842,000 |
| 29 Sept 2022 | 303.97 | 304.81 | 296.14 | 300.22 | 300.22 | 1,262,600 |
| 28 Sept 2022 | 300.10 | 310.89 | 298.54 | 309.34 | 309.34 | 1,239,500 |
| 27 Sept 2022 | 300.20 | 303.46 | 294.56 | 299.19 | 299.19 | 1,247,800 |
| 26 Sept 2022 | 292.26 | 300.79 | 291.87 | 294.66 | 294.66 | 1,325,200 |
| 23 Sept 2022 | 302.50 | 303.50 | 289.26 | 293.20 | 293.20 | 1,926,600 |
| 22 Sept 2022 | 318.06 | 318.28 | 306.02 | 306.30 | 306.30 | 1,621,900 |
| 21 Sept 2022 | 334.13 | 334.13 | 317.90 | 318.12 | 318.12 | 1,405,200 |
| 20 Sept 2022 | 334.08 | 335.67 | 327.80 | 331.57 | 331.57 | 819,300 |
| 19 Sept 2022 | 330.07 | 337.45 | 329.43 | 337.08 | 337.08 | 1,037,400 |
| 16 Sept 2022 | 331.85 | 336.56 | 330.16 | 333.24 | 333.24 | 1,520,400 |
| 15 Sept 2022 | 341.17 | 345.10 | 336.57 | 338.60 | 338.60 | 1,065,700 |
| 14 Sept 2022 | 339.04 | 343.37 | 335.39 | 342.92 | 342.92 | 1,414,300 |
| 13 Sept 2022 | 342.95 | 346.21 | 335.37 | 337.32 | 337.32 | 1,436,400 |
| 12 Sept 2022 | 349.00 | 353.26 | 348.06 | 352.74 | 352.74 | 1,217,400 |
| 09 Sept 2022 | 348.45 | 355.59 | 347.50 | 348.65 | 348.65 | 2,188,100 |
| 08 Sept 2022 | 334.64 | 346.02 | 332.91 | 345.79 | 345.79 | 2,206,700 |
| 07 Sept 2022 | 329.20 | 339.75 | 324.46 | 336.87 | 336.87 | 2,616,300 |
| 06 Sept 2022 | 313.90 | 328.58 | 312.39 | 327.81 | 327.81 | 3,921,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
