Canada Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
313.45+5.23 (+1.70%)
At close: 04:00PM EDT
314.86 +1.41 (+0.45%)
After hours: 07:56PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 2023294.87297.32289.94294.74294.742,517,200
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
Jan 03, 2023326.88327.34319.46323.38323.381,305,000
Dec 30, 2022311.86320.47311.30320.38320.381,345,700
Dec 29, 2022310.21318.31310.04316.82316.82936,000
Dec 28, 2022313.99315.82307.63308.96308.961,458,200
Dec 27, 2022312.77318.99309.66315.04315.041,287,900
Dec 23, 2022310.25312.68309.00311.54311.54933,500
Dec 22, 2022313.02314.49308.69312.93312.931,499,300
Dec 21, 2022317.91320.43311.56316.74316.742,324,900
Dec 20, 2022315.00315.55306.38307.12307.122,354,200
Dec 19, 2022321.31321.31316.51316.92316.921,247,600
Dec 16, 2022322.07326.50318.19321.24321.242,170,500
Dec 15, 2022327.10331.49325.00325.21325.212,073,000
Dec 14, 2022326.27337.27326.00333.33333.332,816,600
Dec 13, 2022338.00339.81321.50326.27326.272,618,500
Dec 12, 2022325.24328.50319.00328.23328.234,119,800
Dec 09, 2022344.13349.00323.15326.39326.399,306,000
Dec 08, 2022374.99377.20368.44374.51374.513,344,100
Dec 07, 2022371.23377.01369.98372.33372.331,387,000
Dec 06, 2022380.60382.08366.39370.00370.001,199,400
Dec 05, 2022384.14384.14374.76381.13381.131,699,600
Dec 02, 2022375.51386.70375.20385.99385.991,180,800
Dec 01, 2022380.31386.45377.89381.82381.821,236,300
Nov 30, 2022364.57380.87362.65380.31380.312,269,800
Nov 29, 2022363.39368.09361.43363.32363.32932,800
Nov 28, 2022361.76368.14361.33363.28363.281,099,700
Nov 25, 2022359.45362.28358.76361.16361.16523,400
Nov 23, 2022355.38362.11353.08360.53360.53824,100
Nov 22, 2022351.79355.87346.66355.64355.64901,800
Nov 21, 2022344.29351.31340.50349.38349.381,042,100
Nov 18, 2022358.12360.00344.30347.85347.851,201,800
Nov 17, 2022349.74355.13347.59354.27354.27806,400
Nov 16, 2022351.65357.42345.77355.76355.761,346,200
Nov 15, 2022364.91368.54357.35359.56359.561,323,400
Nov 14, 2022354.46360.66351.06352.74352.741,258,800
Nov 11, 2022353.43370.46353.00359.70359.702,337,900
Nov 10, 2022338.84354.65338.75353.85353.852,212,200
Nov 09, 2022328.26334.82320.15321.21321.211,370,000
Nov 08, 2022326.08334.54323.57328.50328.501,044,300
Nov 07, 2022330.42330.42317.60324.25324.25929,400
Nov 04, 2022327.53330.88317.39325.57325.57992,400
Nov 03, 2022315.18322.83310.52318.10318.10873,600
Nov 02, 2022328.91331.11315.81316.06316.061,326,300
Nov 01, 2022335.00337.14327.08330.36330.361,154,000
Oct 31, 2022325.00332.59323.57329.04329.041,219,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...