Canada Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
274.04+2.82 (+1.04%)
At close: 04:00PM EDT
274.51 +0.47 (+0.17%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022279.89280.86263.20274.04274.041,845,500
May 19, 2022267.70278.71264.24271.22271.221,971,100
May 18, 2022296.00296.01268.36272.52272.522,832,100
May 17, 2022314.88316.49300.77305.48305.481,223,600
May 16, 2022302.11308.66300.53304.15304.15758,600
May 13, 2022303.13312.58301.36309.29309.291,076,100
May 12, 2022285.00302.79281.55294.00294.001,480,300
May 11, 2022302.11306.54290.78291.30291.301,456,500
May 10, 2022301.42307.84288.72302.11302.111,402,100
May 09, 2022308.79313.00291.00292.68292.682,201,300
May 06, 2022336.26336.75309.53317.05317.052,650,500
May 05, 2022359.97360.94338.33343.60343.601,181,000
May 04, 2022352.78365.32345.17364.67364.67962,000
May 03, 2022360.02361.45353.12355.70355.70738,800
May 02, 2022354.00361.44349.63360.84360.84794,100
Apr 29, 2022364.02371.36353.93354.63354.63995,700
Apr 28, 2022359.35367.32352.09362.43362.431,004,900
Apr 27, 2022352.54361.98350.05354.02354.021,124,300
Apr 26, 2022364.24366.79352.44352.53352.531,336,600
Apr 25, 2022361.60368.47356.51368.09368.091,350,800
Apr 22, 2022373.73376.51362.66363.66363.661,640,000
Apr 21, 2022388.49392.00375.01377.25377.251,747,700
Apr 20, 2022410.32410.70384.87385.40385.402,287,300
Apr 19, 2022395.88408.49394.47404.66404.661,951,400
Apr 18, 2022389.35393.64382.42387.56387.56847,100
Apr 14, 2022394.86398.00390.17390.78390.781,505,200
Apr 13, 2022376.11398.54375.79395.03395.032,184,900
Apr 12, 2022373.26390.76372.46376.16376.161,787,300
Apr 11, 2022365.56372.41361.11368.74368.741,269,000
Apr 08, 2022376.54378.22369.08369.46369.461,268,100
Apr 07, 2022369.78380.40368.76379.23379.231,265,400
Apr 06, 2022372.00374.72365.00371.83371.831,472,100
Apr 05, 2022382.68383.77372.28378.99378.991,497,900
Apr 04, 2022368.36384.40368.25384.18384.181,812,700
Apr 01, 2022364.90369.23362.70367.44367.441,360,300
Mar 31, 2022374.95377.00364.91365.23365.232,232,700
Mar 30, 2022370.00389.15358.57376.92376.928,082,000
Mar 29, 2022337.00353.39336.07343.97343.973,157,000
Mar 28, 2022320.22334.00319.86331.78331.782,255,500
Mar 25, 2022319.00321.84316.01321.14321.141,321,400
Mar 24, 2022310.54317.83306.05317.74317.741,066,500
Mar 23, 2022313.38315.77308.18310.42310.42975,100
Mar 22, 2022313.29318.50311.71315.03315.031,181,000
Mar 21, 2022316.08317.03303.50308.22308.221,043,000
Mar 18, 2022304.91317.53304.75316.93316.931,272,400
Mar 17, 2022304.03309.77300.22307.60307.60858,800
Mar 16, 2022297.12306.39292.25305.10305.101,252,200
Mar 15, 2022284.13293.01278.00289.92289.921,734,300
Mar 14, 2022290.67293.76283.00289.24289.241,459,100
Mar 11, 2022306.13306.13291.38291.55291.55978,400
Mar 10, 2022300.00303.98297.52301.74301.74934,700
Mar 09, 2022305.92306.79301.22305.82305.821,574,300
Mar 08, 2022301.86306.01292.19296.52296.521,637,300
Mar 07, 2022322.63324.47301.87302.38302.381,452,500
Mar 04, 2022321.26323.99314.54320.58320.581,131,000
Mar 03, 2022330.66331.50320.50322.84322.841,094,100
Mar 02, 2022317.39330.78316.76330.07330.071,360,900
Mar 01, 2022321.11326.02313.30315.18315.181,236,600
Feb 28, 2022312.42320.43311.33319.94319.941,284,700
Feb 25, 2022310.00318.42305.29317.58317.58937,000
Feb 24, 2022285.78311.14283.21310.36310.361,507,200
Feb 23, 2022309.20309.52295.17295.24295.24997,400
Feb 22, 2022306.57311.59300.93304.58304.581,291,700
Feb 18, 2022313.24315.42307.01308.66308.66822,300
Feb 17, 2022317.46321.15309.59310.03310.03710,300
Feb 16, 2022316.46321.24312.02320.04320.04783,800
Feb 15, 2022320.91322.71315.11318.15318.15825,500
Feb 14, 2022316.14320.26309.97313.64313.641,121,900
Feb 11, 2022333.21336.10315.63316.72316.721,244,200
Feb 10, 2022332.05343.92331.18334.35334.351,186,400
Feb 09, 2022339.21343.57335.00339.64339.64703,200
Feb 08, 2022331.69336.14327.65334.40334.40665,500
Feb 07, 2022336.37338.81327.81332.20332.20840,300
Feb 04, 2022329.75339.52329.75336.37336.37949,900
Feb 03, 2022338.00345.48329.25330.35330.351,664,300
Feb 02, 2022348.86353.62344.40349.19349.192,267,600
Feb 01, 2022335.48346.13333.39344.91344.911,818,600
Jan 31, 2022317.34334.08316.41333.76333.761,903,700
Jan 28, 2022303.26316.33301.60315.91315.911,348,400
Jan 27, 2022307.84312.43304.45306.52306.521,421,800
Jan 26, 2022313.50319.76299.17302.76302.761,457,500
Jan 25, 2022313.01315.80305.12308.83308.831,347,900
Jan 24, 2022308.19322.39296.19321.62321.622,444,700
Jan 21, 2022321.50324.00312.66313.02313.021,731,600
Jan 20, 2022334.50340.29321.65322.53322.531,362,500
Jan 19, 2022334.38338.10329.02330.95330.95997,000
Jan 18, 2022325.07336.33324.00332.53332.531,376,300
Jan 14, 2022333.50335.48325.73328.98328.981,850,400
Jan 13, 2022353.90354.85335.73336.27336.271,479,400
Jan 12, 2022348.86354.44345.48352.72352.721,461,600
Jan 11, 2022345.81347.49337.05346.75346.751,703,100
Jan 10, 2022329.95349.58323.50348.43348.434,235,900
Jan 07, 2022366.04366.99354.32355.21355.212,212,200
Jan 06, 2022358.93371.42355.68368.77368.771,660,200
Jan 05, 2022381.16381.16362.21362.48362.481,543,600
Jan 04, 2022387.24389.71376.01380.82380.821,199,600
Jan 03, 2022392.20394.49380.61387.56387.561,321,900
Dec 31, 2021400.00401.97391.27391.45391.451,066,000
Dec 30, 2021401.52405.40398.50398.69398.69936,500
Dec 29, 2021400.30403.00400.00401.00401.00742,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...