Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,164.18 +10.95 (+0.35%) Nikkei
27,292.97 +172.47 (+0.64%) Hang Seng
18,087.97 0.00 (0.00%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,294.95 +79.40 (+0.39%) CMC Crypto 200
461.21 +2.81 (+0.61%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 303.85 | 311.55 | 301.67 | 310.05 | 310.05 | 1,259,000 |
| 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 | 3,839,600 |
| 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 | 1,925,800 |
| 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 | 1,520,100 |
| 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 |
| 02 Sept 2022 | 326.40 | 329.64 | 311.12 | 314.17 | 314.17 | 8,776,300 |
| 01 Sept 2022 | 293.97 | 294.88 | 283.31 | 294.45 | 294.45 | 3,495,300 |
| 31 Aug 2022 | 307.96 | 310.49 | 295.54 | 299.96 | 299.96 | 1,915,300 |
| 30 Aug 2022 | 311.36 | 312.00 | 302.50 | 307.07 | 307.07 | 1,179,200 |
| 29 Aug 2022 | 304.98 | 311.97 | 303.66 | 307.50 | 307.50 | 1,165,100 |
| 26 Aug 2022 | 323.20 | 324.90 | 310.14 | 311.31 | 311.31 | 1,111,600 |
| 25 Aug 2022 | 319.22 | 323.59 | 317.04 | 323.36 | 323.36 | 603,200 |
| 24 Aug 2022 | 315.10 | 321.02 | 313.26 | 317.84 | 317.84 | 551,800 |
| 23 Aug 2022 | 315.35 | 322.55 | 314.69 | 315.93 | 315.93 | 689,300 |
| 22 Aug 2022 | 317.12 | 321.49 | 313.52 | 315.22 | 315.22 | 892,200 |
| 19 Aug 2022 | 328.48 | 329.02 | 321.32 | 322.47 | 322.47 | 935,200 |
| 18 Aug 2022 | 330.57 | 334.96 | 328.51 | 333.42 | 333.42 | 834,100 |
| 17 Aug 2022 | 327.53 | 332.50 | 324.51 | 329.80 | 329.80 | 772,600 |
| 16 Aug 2022 | 331.00 | 335.71 | 326.26 | 331.70 | 331.70 | 1,078,000 |
| 15 Aug 2022 | 320.18 | 330.47 | 320.14 | 330.34 | 330.34 | 953,900 |
| 12 Aug 2022 | 320.70 | 322.90 | 317.14 | 321.69 | 321.69 | 755,000 |
| 11 Aug 2022 | 325.84 | 328.94 | 314.56 | 316.98 | 316.98 | 915,900 |
| 10 Aug 2022 | 314.00 | 322.00 | 313.45 | 319.26 | 319.26 | 1,145,800 |
| 09 Aug 2022 | 314.02 | 314.50 | 303.16 | 306.55 | 306.55 | 669,800 |
| 08 Aug 2022 | 317.04 | 326.50 | 315.13 | 316.24 | 316.24 | 844,500 |
| 05 Aug 2022 | 309.30 | 321.42 | 308.77 | 317.80 | 317.80 | 1,012,700 |
| 04 Aug 2022 | 316.35 | 317.57 | 313.67 | 316.40 | 316.40 | 882,200 |
| 03 Aug 2022 | 311.00 | 316.97 | 308.44 | 315.38 | 315.38 | 849,600 |
| 02 Aug 2022 | 307.42 | 310.42 | 303.58 | 305.70 | 305.70 | 803,500 |
| 01 Aug 2022 | 308.09 | 314.15 | 305.68 | 310.01 | 310.01 | 743,600 |
| 29 Jul 2022 | 304.38 | 310.86 | 299.50 | 310.51 | 310.51 | 1,384,200 |
| 28 Jul 2022 | 295.57 | 305.16 | 293.36 | 303.85 | 303.85 | 807,200 |
| 27 Jul 2022 | 285.55 | 296.35 | 283.94 | 295.57 | 295.57 | 1,302,700 |
| 26 Jul 2022 | 293.75 | 294.53 | 281.57 | 283.41 | 283.41 | 1,618,400 |
| 25 Jul 2022 | 306.00 | 306.00 | 298.82 | 301.32 | 301.32 | 512,800 |
| 22 Jul 2022 | 307.50 | 312.25 | 301.95 | 304.50 | 304.50 | 808,700 |
| 21 Jul 2022 | 305.30 | 308.25 | 300.16 | 307.36 | 307.36 | 909,100 |
| 20 Jul 2022 | 295.49 | 303.77 | 294.34 | 302.79 | 302.79 | 1,001,700 |
| 19 Jul 2022 | 290.31 | 296.63 | 286.84 | 296.34 | 296.34 | 864,100 |
| 18 Jul 2022 | 291.60 | 293.54 | 283.04 | 284.64 | 284.64 | 700,700 |
| 15 Jul 2022 | 280.89 | 287.63 | 280.60 | 286.41 | 286.41 | 946,000 |
| 14 Jul 2022 | 277.35 | 280.70 | 272.26 | 278.99 | 278.99 | 797,600 |
| 13 Jul 2022 | 272.89 | 283.00 | 271.05 | 280.97 | 280.97 | 797,300 |
| 12 Jul 2022 | 282.81 | 289.00 | 277.05 | 279.39 | 279.39 | 776,800 |
| 11 Jul 2022 | 281.00 | 287.20 | 277.10 | 281.76 | 281.76 | 1,230,100 |
| 08 Jul 2022 | 288.91 | 295.49 | 285.15 | 293.39 | 293.39 | 892,500 |
| 07 Jul 2022 | 280.33 | 291.87 | 278.23 | 290.72 | 290.72 | 931,500 |
| 06 Jul 2022 | 284.32 | 288.90 | 275.76 | 280.38 | 280.38 | 956,600 |
| 05 Jul 2022 | 263.17 | 283.84 | 258.79 | 283.62 | 283.62 | 2,415,000 |
| 01 Jul 2022 | 269.14 | 271.08 | 261.03 | 263.38 | 263.38 | 1,867,900 |
| 30 Jun 2022 | 277.49 | 279.83 | 271.00 | 272.61 | 272.61 | 1,248,200 |
| 29 Jun 2022 | 280.46 | 286.46 | 276.53 | 282.98 | 282.98 | 819,600 |
| 28 Jun 2022 | 288.37 | 294.06 | 278.16 | 278.56 | 278.56 | 939,700 |
| 27 Jun 2022 | 295.12 | 297.06 | 284.23 | 287.48 | 287.48 | 1,010,600 |
| 24 Jun 2022 | 289.92 | 295.71 | 288.47 | 293.36 | 293.36 | 1,443,300 |
| 23 Jun 2022 | 282.14 | 288.41 | 278.00 | 286.33 | 286.33 | 972,000 |
| 22 Jun 2022 | 274.12 | 280.59 | 271.35 | 277.88 | 277.88 | 979,300 |
| 21 Jun 2022 | 282.89 | 284.50 | 275.89 | 276.45 | 276.45 | 1,128,700 |
| 17 Jun 2022 | 271.27 | 281.23 | 271.15 | 278.13 | 278.13 | 1,383,900 |
| 16 Jun 2022 | 278.37 | 278.37 | 267.78 | 271.34 | 271.34 | 1,269,900 |
| 15 Jun 2022 | 283.21 | 290.12 | 279.75 | 285.72 | 285.72 | 955,300 |
| 14 Jun 2022 | 280.44 | 284.62 | 276.58 | 280.50 | 280.50 | 931,000 |
| 13 Jun 2022 | 280.42 | 282.37 | 273.34 | 278.58 | 278.58 | 1,750,200 |
| 10 Jun 2022 | 294.58 | 297.50 | 290.07 | 291.60 | 291.60 | 1,184,500 |
| 09 Jun 2022 | 303.81 | 309.44 | 302.13 | 302.30 | 302.30 | 867,000 |
| 08 Jun 2022 | 306.55 | 312.90 | 304.32 | 307.77 | 307.77 | 954,200 |
| 07 Jun 2022 | 295.00 | 307.86 | 294.68 | 306.19 | 306.19 | 1,285,500 |
| 06 Jun 2022 | 305.00 | 308.42 | 296.60 | 301.62 | 301.62 | 1,850,900 |
| 03 Jun 2022 | 303.45 | 305.81 | 293.57 | 300.80 | 300.80 | 3,997,300 |
| 02 Jun 2022 | 290.55 | 303.24 | 286.70 | 302.58 | 302.58 | 4,300,700 |
| 01 Jun 2022 | 297.85 | 299.70 | 286.87 | 289.96 | 289.96 | 2,197,000 |
| 31 May 2022 | 296.36 | 298.19 | 289.03 | 292.69 | 292.69 | 2,958,000 |
| 27 May 2022 | 288.82 | 297.56 | 288.82 | 293.65 | 293.65 | 1,852,600 |
| 26 May 2022 | 276.43 | 289.47 | 275.49 | 287.48 | 287.48 | 2,340,000 |
| 25 May 2022 | 254.88 | 264.60 | 251.51 | 260.66 | 260.66 | 2,576,400 |
| 24 May 2022 | 266.40 | 267.17 | 253.07 | 257.51 | 257.51 | 1,861,500 |
| 23 May 2022 | 269.92 | 273.36 | 265.53 | 272.84 | 272.84 | 1,312,100 |
| 20 May 2022 | 279.89 | 280.86 | 263.20 | 274.04 | 274.04 | 1,846,700 |
| 19 May 2022 | 267.70 | 278.71 | 264.24 | 271.22 | 271.22 | 1,971,100 |
| 18 May 2022 | 296.00 | 296.01 | 268.36 | 272.52 | 272.52 | 2,832,100 |
| 17 May 2022 | 314.88 | 316.49 | 300.77 | 305.48 | 305.48 | 1,223,600 |
| 16 May 2022 | 302.11 | 308.66 | 300.53 | 304.15 | 304.15 | 758,600 |
| 13 May 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 309.29 | 1,076,700 |
| *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.
