Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 254.02 | 260.39 | 253.97 | 260.14 | 260.14 | 1,819,200 |
| 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 |
| May 20, 2024 | 334.21 | 334.21 | 323.66 | 327.07 | 327.07 | 3,629,200 |
| May 17, 2024 | 338.75 | 338.75 | 334.02 | 334.95 | 334.95 | 2,588,600 |
| May 16, 2024 | 347.68 | 347.68 | 337.54 | 338.28 | 338.28 | 3,261,400 |
| May 15, 2024 | 354.50 | 354.53 | 346.24 | 346.85 | 346.85 | 1,527,700 |
| May 14, 2024 | 349.04 | 353.39 | 349.04 | 352.35 | 352.35 | 1,228,000 |
| May 13, 2024 | 354.37 | 355.44 | 347.00 | 347.16 | 347.16 | 1,482,300 |
| May 10, 2024 | 352.90 | 353.38 | 347.39 | 352.96 | 352.96 | 1,390,800 |
| May 09, 2024 | 346.97 | 355.20 | 346.11 | 352.95 | 352.95 | 1,774,800 |
| May 08, 2024 | 347.21 | 349.02 | 345.07 | 345.61 | 345.61 | 1,366,400 |
| May 07, 2024 | 350.98 | 354.16 | 348.80 | 349.85 | 349.85 | 1,207,800 |
| May 06, 2024 | 357.00 | 357.90 | 349.17 | 350.24 | 350.24 | 1,324,100 |
| May 03, 2024 | 355.20 | 357.05 | 351.77 | 355.15 | 355.15 | 1,257,700 |
| May 02, 2024 | 356.34 | 357.29 | 348.51 | 350.80 | 350.80 | 1,818,600 |
| May 01, 2024 | 358.05 | 360.45 | 351.67 | 354.40 | 354.40 | 1,336,000 |
| Apr 30, 2024 | 362.59 | 362.59 | 358.62 | 360.60 | 360.60 | 1,592,700 |
| Apr 29, 2024 | 357.89 | 366.98 | 357.02 | 363.96 | 363.96 | 1,361,200 |
| Apr 26, 2024 | 359.43 | 367.59 | 359.39 | 364.70 | 364.70 | 1,234,500 |
| Apr 25, 2024 | 363.19 | 364.00 | 356.67 | 360.00 | 360.00 | 1,538,400 |
| Apr 24, 2024 | 368.36 | 368.36 | 361.22 | 364.59 | 364.59 | 1,260,300 |
| Apr 23, 2024 | 362.17 | 366.19 | 359.33 | 364.68 | 364.68 | 1,589,900 |
| Apr 22, 2024 | 354.68 | 364.63 | 354.68 | 361.79 | 361.79 | 2,537,800 |
| *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.