Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 272.90 | 279.05 | 272.00 | 278.25 | 278.25 | 1,485,700 |
| Oct 10, 2024 | 273.67 | 274.49 | 268.16 | 273.58 | 273.58 | 1,564,900 |
| Oct 09, 2024 | 277.84 | 278.57 | 272.10 | 274.12 | 274.12 | 1,404,600 |
| Oct 08, 2024 | 271.09 | 279.00 | 268.00 | 276.59 | 276.59 | 1,952,400 |
| Oct 07, 2024 | 270.65 | 273.57 | 264.20 | 272.48 | 272.48 | 2,328,700 |
| Oct 04, 2024 | 267.77 | 274.66 | 267.12 | 270.38 | 270.38 | 2,175,200 |
| Oct 03, 2024 | 258.48 | 262.82 | 256.50 | 262.56 | 262.56 | 1,715,300 |
| Oct 02, 2024 | 264.80 | 265.68 | 259.75 | 260.53 | 260.53 | 1,712,000 |
| Oct 01, 2024 | 267.67 | 269.61 | 261.75 | 266.45 | 266.45 | 1,983,500 |
| Sept 30, 2024 | 278.00 | 281.33 | 271.10 | 271.35 | 271.35 | 1,977,400 |
| Sept 27, 2024 | 273.22 | 283.66 | 272.01 | 280.01 | 280.01 | 2,936,200 |
| Sept 26, 2024 | 269.00 | 270.73 | 265.73 | 268.82 | 268.82 | 2,187,900 |
| Sept 25, 2024 | 263.00 | 264.03 | 257.61 | 259.74 | 259.74 | 1,741,400 |
| Sept 24, 2024 | 266.69 | 271.76 | 262.78 | 263.55 | 263.55 | 2,224,000 |
| Sept 23, 2024 | 263.00 | 264.11 | 259.53 | 259.80 | 259.80 | 1,717,000 |
| Sept 20, 2024 | 270.75 | 270.76 | 261.05 | 262.61 | 262.61 | 2,866,900 |
| Sept 19, 2024 | 275.98 | 281.18 | 269.44 | 270.76 | 270.76 | 2,463,600 |
| Sept 18, 2024 | 269.58 | 274.64 | 266.55 | 270.20 | 270.20 | 2,109,400 |
| Sept 17, 2024 | 266.90 | 270.44 | 264.64 | 268.41 | 268.41 | 1,553,900 |
| Sept 16, 2024 | 266.99 | 267.45 | 260.26 | 265.30 | 265.30 | 1,368,900 |
| Sept 13, 2024 | 261.01 | 268.78 | 260.91 | 266.76 | 266.76 | 1,783,200 |
| Sept 12, 2024 | 254.02 | 260.39 | 253.97 | 260.14 | 260.14 | 1,819,900 |
| Sept 11, 2024 | 248.05 | 255.69 | 243.37 | 255.20 | 255.20 | 1,863,000 |
| Sept 10, 2024 | 249.00 | 249.38 | 244.88 | 247.18 | 247.18 | 1,440,500 |
| Sept 09, 2024 | 253.89 | 258.18 | 247.10 | 248.59 | 248.59 | 2,031,700 |
| Sept 06, 2024 | 262.13 | 265.90 | 250.65 | 253.84 | 253.84 | 2,589,500 |
| Sept 05, 2024 | 255.84 | 257.77 | 252.50 | 253.70 | 253.70 | 1,939,000 |
| Sept 04, 2024 | 254.24 | 257.49 | 251.76 | 255.51 | 255.51 | 2,415,300 |
| Sept 03, 2024 | 258.26 | 261.77 | 251.75 | 258.08 | 258.08 | 3,072,000 |
| Aug 30, 2024 | 269.06 | 270.00 | 249.10 | 259.47 | 259.47 | 7,373,300 |
| Aug 29, 2024 | 261.86 | 263.35 | 258.28 | 259.01 | 259.01 | 4,753,200 |
| Aug 28, 2024 | 266.68 | 267.83 | 255.29 | 258.83 | 258.83 | 2,882,000 |
| Aug 27, 2024 | 270.79 | 272.33 | 268.25 | 271.18 | 271.18 | 1,955,900 |
| Aug 26, 2024 | 272.15 | 275.04 | 269.26 | 271.66 | 271.66 | 2,507,200 |
| Aug 23, 2024 | 265.11 | 268.95 | 264.64 | 268.55 | 268.55 | 1,605,400 |
| Aug 22, 2024 | 265.64 | 267.30 | 262.50 | 263.45 | 263.45 | 1,613,400 |
| Aug 21, 2024 | 265.88 | 270.55 | 263.59 | 265.63 | 265.63 | 1,898,100 |
| Aug 20, 2024 | 259.00 | 261.32 | 257.31 | 260.60 | 260.60 | 1,411,000 |
| Aug 19, 2024 | 259.60 | 263.00 | 258.42 | 259.12 | 259.12 | 2,061,000 |
| Aug 16, 2024 | 258.20 | 259.90 | 254.01 | 258.10 | 258.10 | 2,090,200 |
| Aug 15, 2024 | 250.82 | 258.34 | 250.13 | 256.55 | 256.55 | 3,213,500 |
| Aug 14, 2024 | 243.00 | 244.50 | 240.36 | 240.49 | 240.49 | 1,157,700 |
| Aug 13, 2024 | 241.34 | 245.73 | 238.91 | 241.95 | 241.95 | 1,860,900 |
| Aug 12, 2024 | 239.93 | 240.82 | 236.55 | 239.70 | 239.70 | 1,412,000 |
| Aug 09, 2024 | 240.75 | 240.87 | 237.28 | 238.72 | 238.72 | 1,289,800 |
| Aug 08, 2024 | 238.14 | 243.15 | 235.93 | 241.75 | 241.75 | 1,762,400 |
| Aug 07, 2024 | 239.96 | 244.65 | 232.96 | 233.44 | 233.44 | 1,545,100 |
| Aug 06, 2024 | 235.00 | 240.36 | 234.00 | 236.90 | 236.90 | 1,848,400 |
| Aug 05, 2024 | 228.08 | 236.35 | 226.01 | 233.40 | 233.40 | 2,857,400 |
| Aug 02, 2024 | 240.00 | 243.25 | 234.69 | 236.00 | 236.00 | 3,097,900 |
| Aug 01, 2024 | 258.67 | 260.12 | 246.12 | 249.05 | 249.05 | 2,119,400 |
| Jul 31, 2024 | 256.00 | 262.50 | 256.00 | 258.66 | 258.66 | 2,048,800 |
| Jul 30, 2024 | 258.30 | 259.39 | 253.70 | 256.00 | 256.00 | 1,563,900 |
| Jul 29, 2024 | 256.39 | 260.46 | 251.95 | 259.03 | 259.03 | 2,308,500 |
| Jul 26, 2024 | 250.00 | 257.26 | 246.99 | 253.50 | 253.50 | 4,121,400 |
| Jul 25, 2024 | 260.98 | 262.00 | 245.59 | 247.32 | 247.32 | 9,370,500 |
| Jul 24, 2024 | 280.57 | 281.00 | 268.78 | 272.06 | 272.06 | 2,647,100 |
| Jul 23, 2024 | 285.20 | 287.25 | 281.20 | 281.37 | 281.37 | 1,494,100 |
| Jul 22, 2024 | 281.80 | 286.43 | 280.85 | 285.00 | 285.00 | 1,457,600 |
| Jul 19, 2024 | 286.94 | 287.00 | 279.16 | 280.24 | 280.24 | 1,623,700 |
| Jul 18, 2024 | 293.69 | 295.35 | 284.69 | 285.13 | 285.13 | 1,885,700 |
| Jul 17, 2024 | 289.96 | 293.94 | 288.51 | 292.68 | 292.68 | 1,576,400 |
| Jul 16, 2024 | 284.66 | 291.87 | 282.04 | 291.76 | 291.76 | 1,879,100 |
| Jul 15, 2024 | 289.50 | 290.00 | 282.58 | 283.72 | 283.72 | 2,195,100 |
| Jul 12, 2024 | 292.81 | 296.38 | 287.78 | 291.06 | 291.06 | 1,797,700 |
| Jul 11, 2024 | 289.40 | 295.50 | 288.39 | 289.20 | 289.20 | 1,799,900 |
| Jul 10, 2024 | 288.79 | 290.21 | 283.49 | 288.08 | 288.08 | 2,192,400 |
| Jul 09, 2024 | 293.70 | 293.70 | 288.11 | 289.87 | 289.87 | 2,012,800 |
| Jul 08, 2024 | 300.42 | 301.91 | 293.51 | 294.03 | 294.03 | 1,705,300 |
| Jul 05, 2024 | 303.14 | 303.14 | 296.80 | 298.14 | 298.14 | 1,255,000 |
| Jul 03, 2024 | 301.67 | 302.59 | 299.02 | 300.32 | 300.32 | 952,000 |
| Jul 02, 2024 | 300.45 | 304.39 | 299.68 | 301.67 | 301.67 | 1,434,800 |
| Jul 01, 2024 | 300.73 | 302.58 | 295.49 | 302.36 | 302.36 | 1,526,500 |
| Jun 28, 2024 | 302.00 | 303.25 | 296.21 | 298.70 | 298.70 | 3,496,800 |
| Jun 27, 2024 | 304.16 | 308.44 | 303.19 | 308.30 | 308.30 | 1,410,300 |
| Jun 26, 2024 | 308.78 | 309.88 | 304.37 | 304.81 | 304.81 | 1,265,500 |
| Jun 25, 2024 | 312.34 | 317.21 | 307.69 | 309.07 | 309.07 | 1,989,000 |
| Jun 24, 2024 | 312.29 | 316.53 | 311.74 | 312.28 | 312.28 | 2,155,600 |
| Jun 21, 2024 | 311.27 | 313.45 | 309.10 | 311.82 | 311.82 | 3,246,900 |
| Jun 20, 2024 | 314.38 | 314.66 | 310.22 | 310.77 | 310.77 | 1,626,100 |
| Jun 18, 2024 | 312.12 | 315.50 | 311.52 | 313.23 | 313.23 | 1,836,800 |
| Jun 17, 2024 | 304.28 | 313.22 | 303.75 | 312.91 | 312.91 | 1,948,900 |
| Jun 14, 2024 | 305.12 | 308.00 | 303.16 | 306.01 | 306.01 | 1,472,700 |
| Jun 13, 2024 | 306.88 | 309.14 | 303.87 | 307.49 | 307.49 | 2,078,400 |
| Jun 12, 2024 | 321.89 | 321.95 | 307.88 | 309.81 | 309.81 | 2,681,100 |
| Jun 11, 2024 | 315.39 | 319.70 | 314.77 | 318.04 | 318.04 | 1,760,700 |
| Jun 10, 2024 | 314.66 | 322.03 | 314.01 | 318.26 | 318.26 | 2,133,400 |
| Jun 07, 2024 | 321.19 | 329.73 | 316.26 | 317.86 | 317.86 | 4,031,400 |
| Jun 06, 2024 | 337.01 | 337.76 | 314.65 | 323.03 | 323.03 | 12,294,700 |
| Jun 05, 2024 | 308.76 | 308.76 | 301.05 | 308.27 | 308.27 | 6,609,400 |
| Jun 04, 2024 | 303.90 | 309.28 | 301.34 | 306.78 | 306.78 | 2,151,200 |
| Jun 03, 2024 | 311.26 | 314.13 | 305.79 | 306.62 | 306.62 | 2,098,500 |
| May 31, 2024 | 307.91 | 313.33 | 306.70 | 311.99 | 311.99 | 4,260,700 |
| May 30, 2024 | 299.84 | 307.38 | 299.00 | 302.90 | 302.90 | 2,639,400 |
| May 29, 2024 | 294.00 | 301.45 | 293.36 | 298.54 | 298.54 | 2,604,500 |
| May 28, 2024 | 304.00 | 304.42 | 293.03 | 295.25 | 295.25 | 2,845,600 |
| May 24, 2024 | 301.53 | 306.92 | 299.74 | 303.01 | 303.01 | 2,282,200 |
| May 23, 2024 | 299.65 | 303.66 | 295.28 | 299.74 | 299.74 | 3,824,400 |
| May 22, 2024 | 306.91 | 307.92 | 295.74 | 299.63 | 299.63 | 8,918,100 |
| May 21, 2024 | 327.35 | 328.29 | 322.15 | 322.98 | 322.98 | 2,225,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.