LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023342.34344.39339.49340.26340.261,789,000
May 25, 2023343.09346.53340.95342.34342.341,415,000
May 24, 2023353.86353.97343.42344.58344.582,117,600
May 23, 2023362.40362.99352.45353.86353.861,589,000
May 22, 2023366.93367.84356.65363.12363.121,830,800
May 19, 2023375.21375.21365.11368.53368.531,566,400
May 18, 2023371.90379.35371.15378.70378.701,223,100
May 17, 2023371.30373.24367.35372.22372.221,377,200
May 16, 2023372.16372.88367.55371.52371.521,509,200
May 15, 2023376.60378.00373.71375.71375.711,298,200
May 12, 2023377.01378.43372.50376.20376.201,044,300
May 11, 2023378.75379.66376.05377.32377.32775,800
May 10, 2023385.36385.36377.72379.32379.321,027,100
May 09, 2023377.11383.37375.93381.44381.441,004,900
May 08, 2023387.99388.99380.92381.86381.861,130,900
May 05, 2023385.33389.06382.63386.71386.711,318,100
May 04, 2023383.12384.73381.02382.06382.061,481,700
May 03, 2023381.53387.68378.38383.12383.121,279,600
May 02, 2023383.18383.80378.25380.75380.751,229,400
May 01, 2023380.58385.44380.21384.99384.991,302,300
Apr 28, 2023377.16380.33375.91379.93379.931,013,600
Apr 27, 2023376.34379.15373.32378.08378.081,045,100
Apr 26, 2023373.78375.21371.86372.94372.941,019,700
Apr 25, 2023378.22380.39372.26372.81372.811,784,300
Apr 24, 2023378.76384.25377.83381.37381.371,504,000
Apr 21, 2023376.71378.09374.28377.80377.801,007,700
Apr 20, 2023369.53377.84369.07376.71376.711,403,800
Apr 19, 2023371.75374.06369.85370.12370.12878,800
Apr 18, 2023372.10373.50369.53372.50372.501,407,000
Apr 17, 2023369.99373.41366.99368.38368.381,820,000
Apr 14, 2023364.00369.14363.86368.25368.251,030,800
Apr 13, 2023365.87366.86363.50364.38364.381,202,400
Apr 12, 2023370.00370.00363.11363.54363.541,092,900
Apr 11, 2023362.75368.94361.80365.81365.811,329,300
Apr 10, 2023361.47364.67361.17363.37363.37972,200
Apr 06, 2023362.22365.59359.64364.33364.331,322,000
Apr 05, 2023367.64371.26362.76364.81364.811,437,900
Apr 04, 2023366.59370.26364.80366.80366.801,682,200
Apr 03, 2023364.19367.52361.74367.40367.401,655,600
Mar 31, 2023360.05364.49357.73364.19364.192,218,000
Mar 30, 2023365.00368.14356.50358.09358.092,864,900
Mar 29, 2023366.25370.25359.64361.04361.0411,502,000
Mar 28, 2023319.61321.25314.22320.31320.315,869,000
Mar 27, 2023316.30317.87310.41317.22317.221,817,600
Mar 24, 2023308.06315.51306.59313.45313.451,506,500
Mar 23, 2023308.28312.58304.19308.22308.221,517,800
Mar 22, 2023301.62312.20300.78303.73303.732,457,200
Mar 21, 2023296.53304.75296.46298.81298.812,369,300
Mar 20, 2023295.96297.43289.81293.45293.451,621,900
Mar 17, 2023294.87297.32289.94294.74294.742,517,600
Mar 16, 2023290.43297.54289.14297.40297.401,667,700
Mar 15, 2023291.02294.29286.58293.23293.232,055,300
Mar 14, 2023296.15296.52291.50295.10295.102,805,900
Mar 13, 2023294.41296.83288.53292.90292.903,388,800
Mar 10, 2023302.88302.92294.23296.26296.262,863,300
Mar 09, 2023305.73309.19300.19301.80301.801,492,000
Mar 08, 2023302.11307.27300.65305.87305.871,395,200
Mar 07, 2023305.73311.40301.53301.81301.811,974,900
Mar 06, 2023314.27316.85304.53304.60304.602,401,800
Mar 03, 2023314.00317.59311.30316.83316.83977,400
Mar 02, 2023307.94313.60306.57311.65311.65898,300
Mar 01, 2023309.39311.76303.81309.49309.491,255,300
Feb 28, 2023308.68312.98308.38309.20309.201,032,200
Feb 27, 2023311.50313.15307.36310.30310.301,006,000
Feb 24, 2023313.33313.33305.82308.10308.101,287,600
Feb 23, 2023316.54318.00310.21317.80317.80984,000
Feb 22, 2023313.77317.54312.35316.52316.52768,800
Feb 21, 2023314.83318.34313.80314.11314.111,065,500
Feb 17, 2023318.77322.11315.20320.36320.36840,000
Feb 16, 2023322.61328.16319.58321.83321.831,096,900
Feb 15, 2023318.06325.27317.67325.23325.231,027,000
Feb 14, 2023313.64321.79311.66319.88319.881,005,900
Feb 13, 2023311.31317.49309.97317.08317.081,202,500
Feb 10, 2023306.91311.50305.78309.40309.401,365,000
Feb 09, 2023313.43316.53309.23310.45310.451,150,700
Feb 08, 2023314.06315.52307.03309.28309.281,479,700
Feb 07, 2023311.66319.78305.78319.10319.101,263,000
Feb 06, 2023314.42319.39310.19311.32311.321,249,300
Feb 03, 2023317.50325.10317.50319.42319.421,191,200
Feb 02, 2023318.96328.42316.56322.76322.762,224,900
Feb 01, 2023306.90318.69305.25315.71315.712,010,200
Jan 31, 2023303.21307.26301.80306.88306.881,667,300
Jan 30, 2023308.98310.96302.41302.59302.591,585,300
Jan 27, 2023307.81311.69305.18310.85310.852,077,500
Jan 26, 2023313.27313.50305.77309.59309.591,708,300
Jan 25, 2023305.41310.85304.22309.52309.521,425,100
Jan 24, 2023304.45311.42302.11311.21311.212,693,700
Jan 23, 2023312.50319.13310.00316.08316.081,643,400
Jan 20, 2023307.25314.42304.34312.80312.801,537,800
Jan 19, 2023316.01316.84306.70307.94307.941,519,700
Jan 18, 2023324.85327.76317.17318.07318.071,284,100
Jan 17, 2023314.00324.19313.15323.82323.821,491,400
Jan 13, 2023311.17315.74310.25315.47315.471,543,200
Jan 12, 2023311.96316.85306.86314.99314.991,587,700
Jan 11, 2023310.76312.41306.90311.96311.962,224,400
Jan 10, 2023299.84309.88298.59309.48309.483,140,400
Jan 09, 2023293.20304.41289.48298.66298.668,292,900
Jan 06, 2023329.50334.23326.82329.26329.262,298,200
Jan 05, 2023320.87328.54316.50325.93325.931,787,000
Jan 04, 2023326.56326.75317.03320.98320.981,678,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...