Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 279.89 | 280.86 | 263.20 | 274.04 | 274.04 | 1,845,500 |
| May 19, 2022 | 267.70 | 278.71 | 264.24 | 271.22 | 271.22 | 1,971,100 |
| May 18, 2022 | 296.00 | 296.01 | 268.36 | 272.52 | 272.52 | 2,832,100 |
| May 17, 2022 | 314.88 | 316.49 | 300.77 | 305.48 | 305.48 | 1,223,600 |
| May 16, 2022 | 302.11 | 308.66 | 300.53 | 304.15 | 304.15 | 758,600 |
| May 13, 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 309.29 | 1,076,100 |
| May 12, 2022 | 285.00 | 302.79 | 281.55 | 294.00 | 294.00 | 1,480,300 |
| May 11, 2022 | 302.11 | 306.54 | 290.78 | 291.30 | 291.30 | 1,456,500 |
| May 10, 2022 | 301.42 | 307.84 | 288.72 | 302.11 | 302.11 | 1,402,100 |
| May 09, 2022 | 308.79 | 313.00 | 291.00 | 292.68 | 292.68 | 2,201,300 |
| May 06, 2022 | 336.26 | 336.75 | 309.53 | 317.05 | 317.05 | 2,650,500 |
| May 05, 2022 | 359.97 | 360.94 | 338.33 | 343.60 | 343.60 | 1,181,000 |
| May 04, 2022 | 352.78 | 365.32 | 345.17 | 364.67 | 364.67 | 962,000 |
| May 03, 2022 | 360.02 | 361.45 | 353.12 | 355.70 | 355.70 | 738,800 |
| May 02, 2022 | 354.00 | 361.44 | 349.63 | 360.84 | 360.84 | 794,100 |
| Apr 29, 2022 | 364.02 | 371.36 | 353.93 | 354.63 | 354.63 | 995,700 |
| Apr 28, 2022 | 359.35 | 367.32 | 352.09 | 362.43 | 362.43 | 1,004,900 |
| Apr 27, 2022 | 352.54 | 361.98 | 350.05 | 354.02 | 354.02 | 1,124,300 |
| Apr 26, 2022 | 364.24 | 366.79 | 352.44 | 352.53 | 352.53 | 1,336,600 |
| Apr 25, 2022 | 361.60 | 368.47 | 356.51 | 368.09 | 368.09 | 1,350,800 |
| Apr 22, 2022 | 373.73 | 376.51 | 362.66 | 363.66 | 363.66 | 1,640,000 |
| Apr 21, 2022 | 388.49 | 392.00 | 375.01 | 377.25 | 377.25 | 1,747,700 |
| Apr 20, 2022 | 410.32 | 410.70 | 384.87 | 385.40 | 385.40 | 2,287,300 |
| Apr 19, 2022 | 395.88 | 408.49 | 394.47 | 404.66 | 404.66 | 1,951,400 |
| Apr 18, 2022 | 389.35 | 393.64 | 382.42 | 387.56 | 387.56 | 847,100 |
| Apr 14, 2022 | 394.86 | 398.00 | 390.17 | 390.78 | 390.78 | 1,505,200 |
| Apr 13, 2022 | 376.11 | 398.54 | 375.79 | 395.03 | 395.03 | 2,184,900 |
| Apr 12, 2022 | 373.26 | 390.76 | 372.46 | 376.16 | 376.16 | 1,787,300 |
| Apr 11, 2022 | 365.56 | 372.41 | 361.11 | 368.74 | 368.74 | 1,269,000 |
| Apr 08, 2022 | 376.54 | 378.22 | 369.08 | 369.46 | 369.46 | 1,268,100 |
| Apr 07, 2022 | 369.78 | 380.40 | 368.76 | 379.23 | 379.23 | 1,265,400 |
| Apr 06, 2022 | 372.00 | 374.72 | 365.00 | 371.83 | 371.83 | 1,472,100 |
| Apr 05, 2022 | 382.68 | 383.77 | 372.28 | 378.99 | 378.99 | 1,497,900 |
| Apr 04, 2022 | 368.36 | 384.40 | 368.25 | 384.18 | 384.18 | 1,812,700 |
| Apr 01, 2022 | 364.90 | 369.23 | 362.70 | 367.44 | 367.44 | 1,360,300 |
| Mar 31, 2022 | 374.95 | 377.00 | 364.91 | 365.23 | 365.23 | 2,232,700 |
| Mar 30, 2022 | 370.00 | 389.15 | 358.57 | 376.92 | 376.92 | 8,082,000 |
| Mar 29, 2022 | 337.00 | 353.39 | 336.07 | 343.97 | 343.97 | 3,157,000 |
| Mar 28, 2022 | 320.22 | 334.00 | 319.86 | 331.78 | 331.78 | 2,255,500 |
| Mar 25, 2022 | 319.00 | 321.84 | 316.01 | 321.14 | 321.14 | 1,321,400 |
| Mar 24, 2022 | 310.54 | 317.83 | 306.05 | 317.74 | 317.74 | 1,066,500 |
| Mar 23, 2022 | 313.38 | 315.77 | 308.18 | 310.42 | 310.42 | 975,100 |
| Mar 22, 2022 | 313.29 | 318.50 | 311.71 | 315.03 | 315.03 | 1,181,000 |
| Mar 21, 2022 | 316.08 | 317.03 | 303.50 | 308.22 | 308.22 | 1,043,000 |
| Mar 18, 2022 | 304.91 | 317.53 | 304.75 | 316.93 | 316.93 | 1,272,400 |
| Mar 17, 2022 | 304.03 | 309.77 | 300.22 | 307.60 | 307.60 | 858,800 |
| Mar 16, 2022 | 297.12 | 306.39 | 292.25 | 305.10 | 305.10 | 1,252,200 |
| Mar 15, 2022 | 284.13 | 293.01 | 278.00 | 289.92 | 289.92 | 1,734,300 |
| Mar 14, 2022 | 290.67 | 293.76 | 283.00 | 289.24 | 289.24 | 1,459,100 |
| Mar 11, 2022 | 306.13 | 306.13 | 291.38 | 291.55 | 291.55 | 978,400 |
| Mar 10, 2022 | 300.00 | 303.98 | 297.52 | 301.74 | 301.74 | 934,700 |
| Mar 09, 2022 | 305.92 | 306.79 | 301.22 | 305.82 | 305.82 | 1,574,300 |
| Mar 08, 2022 | 301.86 | 306.01 | 292.19 | 296.52 | 296.52 | 1,637,300 |
| Mar 07, 2022 | 322.63 | 324.47 | 301.87 | 302.38 | 302.38 | 1,452,500 |
| Mar 04, 2022 | 321.26 | 323.99 | 314.54 | 320.58 | 320.58 | 1,131,000 |
| Mar 03, 2022 | 330.66 | 331.50 | 320.50 | 322.84 | 322.84 | 1,094,100 |
| Mar 02, 2022 | 317.39 | 330.78 | 316.76 | 330.07 | 330.07 | 1,360,900 |
| Mar 01, 2022 | 321.11 | 326.02 | 313.30 | 315.18 | 315.18 | 1,236,600 |
| Feb 28, 2022 | 312.42 | 320.43 | 311.33 | 319.94 | 319.94 | 1,284,700 |
| Feb 25, 2022 | 310.00 | 318.42 | 305.29 | 317.58 | 317.58 | 937,000 |
| Feb 24, 2022 | 285.78 | 311.14 | 283.21 | 310.36 | 310.36 | 1,507,200 |
| Feb 23, 2022 | 309.20 | 309.52 | 295.17 | 295.24 | 295.24 | 997,400 |
| Feb 22, 2022 | 306.57 | 311.59 | 300.93 | 304.58 | 304.58 | 1,291,700 |
| Feb 18, 2022 | 313.24 | 315.42 | 307.01 | 308.66 | 308.66 | 822,300 |
| Feb 17, 2022 | 317.46 | 321.15 | 309.59 | 310.03 | 310.03 | 710,300 |
| Feb 16, 2022 | 316.46 | 321.24 | 312.02 | 320.04 | 320.04 | 783,800 |
| Feb 15, 2022 | 320.91 | 322.71 | 315.11 | 318.15 | 318.15 | 825,500 |
| Feb 14, 2022 | 316.14 | 320.26 | 309.97 | 313.64 | 313.64 | 1,121,900 |
| Feb 11, 2022 | 333.21 | 336.10 | 315.63 | 316.72 | 316.72 | 1,244,200 |
| Feb 10, 2022 | 332.05 | 343.92 | 331.18 | 334.35 | 334.35 | 1,186,400 |
| Feb 09, 2022 | 339.21 | 343.57 | 335.00 | 339.64 | 339.64 | 703,200 |
| Feb 08, 2022 | 331.69 | 336.14 | 327.65 | 334.40 | 334.40 | 665,500 |
| Feb 07, 2022 | 336.37 | 338.81 | 327.81 | 332.20 | 332.20 | 840,300 |
| Feb 04, 2022 | 329.75 | 339.52 | 329.75 | 336.37 | 336.37 | 949,900 |
| Feb 03, 2022 | 338.00 | 345.48 | 329.25 | 330.35 | 330.35 | 1,664,300 |
| Feb 02, 2022 | 348.86 | 353.62 | 344.40 | 349.19 | 349.19 | 2,267,600 |
| Feb 01, 2022 | 335.48 | 346.13 | 333.39 | 344.91 | 344.91 | 1,818,600 |
| Jan 31, 2022 | 317.34 | 334.08 | 316.41 | 333.76 | 333.76 | 1,903,700 |
| Jan 28, 2022 | 303.26 | 316.33 | 301.60 | 315.91 | 315.91 | 1,348,400 |
| Jan 27, 2022 | 307.84 | 312.43 | 304.45 | 306.52 | 306.52 | 1,421,800 |
| Jan 26, 2022 | 313.50 | 319.76 | 299.17 | 302.76 | 302.76 | 1,457,500 |
| Jan 25, 2022 | 313.01 | 315.80 | 305.12 | 308.83 | 308.83 | 1,347,900 |
| Jan 24, 2022 | 308.19 | 322.39 | 296.19 | 321.62 | 321.62 | 2,444,700 |
| Jan 21, 2022 | 321.50 | 324.00 | 312.66 | 313.02 | 313.02 | 1,731,600 |
| Jan 20, 2022 | 334.50 | 340.29 | 321.65 | 322.53 | 322.53 | 1,362,500 |
| Jan 19, 2022 | 334.38 | 338.10 | 329.02 | 330.95 | 330.95 | 997,000 |
| Jan 18, 2022 | 325.07 | 336.33 | 324.00 | 332.53 | 332.53 | 1,376,300 |
| Jan 14, 2022 | 333.50 | 335.48 | 325.73 | 328.98 | 328.98 | 1,850,400 |
| Jan 13, 2022 | 353.90 | 354.85 | 335.73 | 336.27 | 336.27 | 1,479,400 |
| Jan 12, 2022 | 348.86 | 354.44 | 345.48 | 352.72 | 352.72 | 1,461,600 |
| Jan 11, 2022 | 345.81 | 347.49 | 337.05 | 346.75 | 346.75 | 1,703,100 |
| Jan 10, 2022 | 329.95 | 349.58 | 323.50 | 348.43 | 348.43 | 4,235,900 |
| Jan 07, 2022 | 366.04 | 366.99 | 354.32 | 355.21 | 355.21 | 2,212,200 |
| Jan 06, 2022 | 358.93 | 371.42 | 355.68 | 368.77 | 368.77 | 1,660,200 |
| Jan 05, 2022 | 381.16 | 381.16 | 362.21 | 362.48 | 362.48 | 1,543,600 |
| Jan 04, 2022 | 387.24 | 389.71 | 376.01 | 380.82 | 380.82 | 1,199,600 |
| Jan 03, 2022 | 392.20 | 394.49 | 380.61 | 387.56 | 387.56 | 1,321,900 |
| Dec 31, 2021 | 400.00 | 401.97 | 391.27 | 391.45 | 391.45 | 1,066,000 |
| Dec 30, 2021 | 401.52 | 405.40 | 398.50 | 398.69 | 398.69 | 936,500 |
| Dec 29, 2021 | 400.30 | 403.00 | 400.00 | 401.00 | 401.00 | 742,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
