Canada markets close in 4 hours 14 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
303.96-3.53 (-1.15%)
As of 11:45AM EDT. Market open.
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024305.12307.99303.17303.96303.96566,517
Jun 13, 2024306.88309.14303.87307.49307.492,071,800
Jun 12, 2024321.89321.95307.88309.81309.812,681,100
Jun 11, 2024315.39319.70314.77318.04318.041,760,700
Jun 10, 2024314.66322.03314.01318.26318.262,133,400
Jun 07, 2024321.19329.73316.26317.86317.864,031,400
Jun 06, 2024337.01337.76314.65323.03323.0312,294,700
Jun 05, 2024308.76308.76301.05308.27308.276,609,400
Jun 04, 2024303.90309.28301.34306.78306.782,151,200
Jun 03, 2024311.26314.13305.79306.62306.622,098,500
May 31, 2024307.91313.33306.70311.99311.994,260,700
May 30, 2024299.84307.38299.00302.90302.902,639,400
May 29, 2024294.00301.45293.36298.54298.542,604,500
May 28, 2024304.00304.42293.03295.25295.252,845,600
May 24, 2024301.53306.92299.74303.01303.012,282,200
May 23, 2024299.65303.66295.28299.74299.743,824,400
May 22, 2024306.91307.92295.74299.63299.638,918,100
May 21, 2024327.35328.29322.15322.98322.982,225,100
May 20, 2024334.21334.21323.66327.07327.073,629,200
May 17, 2024338.75338.75334.02334.95334.952,588,600
May 16, 2024347.68347.68337.54338.28338.283,261,400
May 15, 2024354.50354.53346.24346.85346.851,527,700
May 14, 2024349.04353.39349.04352.35352.351,228,000
May 13, 2024354.37355.44347.00347.16347.161,482,300
May 10, 2024352.90353.38347.39352.96352.961,390,800
May 09, 2024346.97355.20346.11352.95352.951,774,800
May 08, 2024347.21349.02345.07345.61345.611,366,400
May 07, 2024350.98354.16348.80349.85349.851,207,800
May 06, 2024357.00357.90349.17350.24350.241,324,100
May 03, 2024355.20357.05351.77355.15355.151,257,700
May 02, 2024356.34357.29348.51350.80350.801,818,600
May 01, 2024358.05360.45351.67354.40354.401,336,000
Apr 30, 2024362.59362.59358.62360.60360.601,592,700
Apr 29, 2024357.89366.98357.02363.96363.961,361,200
Apr 26, 2024359.43367.59359.39364.70364.701,234,500
Apr 25, 2024363.19364.00356.67360.00360.001,538,400
Apr 24, 2024368.36368.36361.22364.59364.591,260,300
Apr 23, 2024362.17366.19359.33364.68364.681,589,900
Apr 22, 2024354.68364.63354.68361.79361.792,537,800
Apr 19, 2024346.96353.10346.39352.47352.472,464,600
Apr 18, 2024346.50352.10344.31347.51347.512,180,200
Apr 17, 2024342.00346.45341.24344.86344.862,147,800
Apr 16, 2024334.03341.11330.61338.98338.982,147,100
Apr 15, 2024340.99343.82334.53334.76334.762,326,900
Apr 12, 2024345.47346.90336.04336.13336.132,661,700
Apr 11, 2024350.59352.05347.51349.92349.921,948,300
Apr 10, 2024352.80355.18349.53350.25350.251,962,800
Apr 09, 2024360.10360.99355.41358.80358.801,965,600
Apr 08, 2024358.61361.72355.87360.46360.461,684,500
Apr 05, 2024357.90360.82355.23356.87356.871,808,200
Apr 04, 2024373.00373.34356.75357.56357.564,717,600
Apr 03, 2024378.68379.90373.81374.01374.011,550,800
Apr 02, 2024380.00381.64376.14378.06378.062,137,700
Apr 01, 2024393.55394.00384.02385.20385.201,827,500
Mar 28, 2024390.50394.32390.07390.65390.651,699,100
Mar 27, 2024387.08394.46386.47389.46389.462,340,500
Mar 26, 2024393.59395.27385.88386.14386.142,881,700
Mar 25, 2024405.09405.09387.05388.90388.905,122,900
Mar 22, 2024416.25418.70387.11403.19403.1919,659,900
Mar 21, 2024472.00480.94469.00478.84478.844,022,000
Mar 20, 2024467.34469.79461.92469.05469.051,627,800
Mar 19, 2024457.69467.86454.23467.27467.271,428,900
Mar 18, 2024465.92469.69459.48459.57459.571,261,300
Mar 15, 2024467.12470.67463.16464.94464.941,678,100
Mar 14, 2024472.06472.06462.75470.01470.011,316,800
Mar 13, 2024467.93471.72465.37465.55465.55799,700
Mar 12, 2024459.48467.86458.56465.28465.28841,200
Mar 11, 2024461.53461.53453.67457.76457.76729,700
Mar 08, 2024461.27465.42457.29460.39460.39754,700
Mar 07, 2024449.03461.00449.03457.28457.281,078,300
Mar 06, 2024451.99452.66443.52448.54448.54941,300
Mar 05, 2024448.81448.81443.61446.06446.06975,500
Mar 04, 2024458.63459.03449.77450.79450.791,254,200
Mar 01, 2024461.44464.57457.63458.50458.501,294,600
Feb 29, 2024466.03469.90461.10467.09467.091,431,900
Feb 28, 2024466.50474.17463.34464.14464.14913,800
Feb 27, 2024471.09471.50463.95467.84467.84919,500
Feb 26, 2024461.06472.96459.26468.25468.251,447,000
Feb 23, 2024458.50462.82454.22457.89457.89862,300
Feb 22, 2024448.10457.36447.35455.26455.261,105,000
Feb 21, 2024447.28448.41440.26443.46443.46808,300
Feb 20, 2024445.77449.60441.01444.60444.601,185,300
Feb 16, 2024457.12457.39445.53449.60449.601,340,700
Feb 15, 2024461.32463.24454.50458.98458.98915,500
Feb 14, 2024460.44461.99456.70460.71460.71697,200
Feb 13, 2024457.56461.95454.00456.23456.231,264,100
Feb 12, 2024473.28478.00465.12466.08466.081,174,700
Feb 09, 2024466.61471.26458.78470.24470.241,350,000
Feb 08, 2024463.27476.62460.98472.98472.981,510,300
Feb 07, 2024459.04463.25456.20457.75457.751,013,300
Feb 06, 2024457.31459.66450.06456.54456.541,531,000
Feb 05, 2024458.41459.05450.55456.73456.731,166,100
Feb 02, 2024458.50464.62454.62462.40462.401,144,200
Feb 01, 2024454.90463.03454.02461.94461.941,526,200
Jan 31, 2024472.02473.10451.35453.82453.822,879,200
Jan 30, 2024481.99491.30479.76481.40481.401,295,100
Jan 29, 2024478.03482.44475.74481.99481.991,072,400
Jan 26, 2024475.00484.31470.65478.03478.031,128,700
Jan 25, 2024475.22476.94468.16474.30474.30964,300
Jan 24, 2024477.00480.96472.67474.84474.841,399,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...