Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 363.19 | 364.00 | 356.67 | 360.00 | 360.00 | 1,537,200 |
| 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 |
| Apr 19, 2024 | 346.96 | 353.10 | 346.39 | 352.47 | 352.47 | 2,464,600 |
| Apr 18, 2024 | 346.50 | 352.10 | 344.31 | 347.51 | 347.51 | 2,180,200 |
| Apr 17, 2024 | 342.00 | 346.45 | 341.24 | 344.86 | 344.86 | 2,147,800 |
| Apr 16, 2024 | 334.03 | 341.11 | 330.61 | 338.98 | 338.98 | 2,147,100 |
| Apr 15, 2024 | 340.99 | 343.82 | 334.53 | 334.76 | 334.76 | 2,326,900 |
| Apr 12, 2024 | 345.47 | 346.90 | 336.04 | 336.13 | 336.13 | 2,661,700 |
| Apr 11, 2024 | 350.59 | 352.05 | 347.51 | 349.92 | 349.92 | 1,948,300 |
| Apr 10, 2024 | 352.80 | 355.18 | 349.53 | 350.25 | 350.25 | 1,962,800 |
| Apr 09, 2024 | 360.10 | 360.99 | 355.41 | 358.80 | 358.80 | 1,965,600 |
| Apr 08, 2024 | 358.61 | 361.72 | 355.87 | 360.46 | 360.46 | 1,684,500 |
| Apr 05, 2024 | 357.90 | 360.82 | 355.23 | 356.87 | 356.87 | 1,808,200 |
| Apr 04, 2024 | 373.00 | 373.34 | 356.75 | 357.56 | 357.56 | 4,717,600 |
| Apr 03, 2024 | 378.68 | 379.90 | 373.81 | 374.01 | 374.01 | 1,550,800 |
| Apr 02, 2024 | 380.00 | 381.64 | 376.14 | 378.06 | 378.06 | 2,137,700 |
| Apr 01, 2024 | 393.55 | 394.00 | 384.02 | 385.20 | 385.20 | 1,827,500 |
| Mar 28, 2024 | 390.50 | 394.32 | 390.07 | 390.65 | 390.65 | 1,699,100 |
| Mar 27, 2024 | 387.08 | 394.46 | 386.47 | 389.46 | 389.46 | 2,340,500 |
| Mar 26, 2024 | 393.59 | 395.27 | 385.88 | 386.14 | 386.14 | 2,881,700 |
| Mar 25, 2024 | 405.09 | 405.09 | 387.05 | 388.90 | 388.90 | 5,122,900 |
| Mar 22, 2024 | 416.25 | 418.70 | 387.11 | 403.19 | 403.19 | 19,659,900 |
| Mar 21, 2024 | 472.00 | 480.94 | 469.00 | 478.84 | 478.84 | 4,022,000 |
| Mar 20, 2024 | 467.34 | 469.79 | 461.92 | 469.05 | 469.05 | 1,627,800 |
| Mar 19, 2024 | 457.69 | 467.86 | 454.23 | 467.27 | 467.27 | 1,428,900 |
| Mar 18, 2024 | 465.92 | 469.69 | 459.48 | 459.57 | 459.57 | 1,261,300 |
| Mar 15, 2024 | 467.12 | 470.67 | 463.16 | 464.94 | 464.94 | 1,678,100 |
| Mar 14, 2024 | 472.06 | 472.06 | 462.75 | 470.01 | 470.01 | 1,316,800 |
| Mar 13, 2024 | 467.93 | 471.72 | 465.37 | 465.55 | 465.55 | 799,700 |
| Mar 12, 2024 | 459.48 | 467.86 | 458.56 | 465.28 | 465.28 | 841,200 |
| Mar 11, 2024 | 461.53 | 461.53 | 453.67 | 457.76 | 457.76 | 729,700 |
| Mar 08, 2024 | 461.27 | 465.42 | 457.29 | 460.39 | 460.39 | 754,700 |
| Mar 07, 2024 | 449.03 | 461.00 | 449.03 | 457.28 | 457.28 | 1,078,300 |
| Mar 06, 2024 | 451.99 | 452.66 | 443.52 | 448.54 | 448.54 | 941,300 |
| Mar 05, 2024 | 448.81 | 448.81 | 443.61 | 446.06 | 446.06 | 975,500 |
| Mar 04, 2024 | 458.63 | 459.03 | 449.77 | 450.79 | 450.79 | 1,254,200 |
| Mar 01, 2024 | 461.44 | 464.57 | 457.63 | 458.50 | 458.50 | 1,294,600 |
| Feb 29, 2024 | 466.03 | 469.90 | 461.10 | 467.09 | 467.09 | 1,431,900 |
| Feb 28, 2024 | 466.50 | 474.17 | 463.34 | 464.14 | 464.14 | 913,800 |
| Feb 27, 2024 | 471.09 | 471.50 | 463.95 | 467.84 | 467.84 | 919,500 |
| Feb 26, 2024 | 461.06 | 472.96 | 459.26 | 468.25 | 468.25 | 1,447,000 |
| Feb 23, 2024 | 458.50 | 462.82 | 454.22 | 457.89 | 457.89 | 862,300 |
| Feb 22, 2024 | 448.10 | 457.36 | 447.35 | 455.26 | 455.26 | 1,105,000 |
| Feb 21, 2024 | 447.28 | 448.41 | 440.26 | 443.46 | 443.46 | 808,300 |
| Feb 20, 2024 | 445.77 | 449.60 | 441.01 | 444.60 | 444.60 | 1,185,300 |
| Feb 16, 2024 | 457.12 | 457.39 | 445.53 | 449.60 | 449.60 | 1,340,700 |
| Feb 15, 2024 | 461.32 | 463.24 | 454.50 | 458.98 | 458.98 | 915,500 |
| Feb 14, 2024 | 460.44 | 461.99 | 456.70 | 460.71 | 460.71 | 697,200 |
| Feb 13, 2024 | 457.56 | 461.95 | 454.00 | 456.23 | 456.23 | 1,264,100 |
| Feb 12, 2024 | 473.28 | 478.00 | 465.12 | 466.08 | 466.08 | 1,174,700 |
| Feb 09, 2024 | 466.61 | 471.26 | 458.78 | 470.24 | 470.24 | 1,350,000 |
| Feb 08, 2024 | 463.27 | 476.62 | 460.98 | 472.98 | 472.98 | 1,510,300 |
| Feb 07, 2024 | 459.04 | 463.25 | 456.20 | 457.75 | 457.75 | 1,013,300 |
| Feb 06, 2024 | 457.31 | 459.66 | 450.06 | 456.54 | 456.54 | 1,531,000 |
| Feb 05, 2024 | 458.41 | 459.05 | 450.55 | 456.73 | 456.73 | 1,166,100 |
| Feb 02, 2024 | 458.50 | 464.62 | 454.62 | 462.40 | 462.40 | 1,144,200 |
| Feb 01, 2024 | 454.90 | 463.03 | 454.02 | 461.94 | 461.94 | 1,526,200 |
| Jan 31, 2024 | 472.02 | 473.10 | 451.35 | 453.82 | 453.82 | 2,879,200 |
| Jan 30, 2024 | 481.99 | 491.30 | 479.76 | 481.40 | 481.40 | 1,295,100 |
| Jan 29, 2024 | 478.03 | 482.44 | 475.74 | 481.99 | 481.99 | 1,072,400 |
| Jan 26, 2024 | 475.00 | 484.31 | 470.65 | 478.03 | 478.03 | 1,128,700 |
| Jan 25, 2024 | 475.22 | 476.94 | 468.16 | 474.30 | 474.30 | 964,300 |
| Jan 24, 2024 | 477.00 | 480.96 | 472.67 | 474.84 | 474.84 | 1,399,400 |
| Jan 23, 2024 | 480.22 | 481.89 | 474.50 | 477.00 | 477.00 | 1,038,400 |
| Jan 22, 2024 | 483.00 | 483.30 | 477.62 | 481.89 | 481.89 | 909,500 |
| Jan 19, 2024 | 477.76 | 484.75 | 475.05 | 484.02 | 484.02 | 1,254,800 |
| Jan 18, 2024 | 472.19 | 478.46 | 468.84 | 477.45 | 477.45 | 1,482,300 |
| Jan 17, 2024 | 469.18 | 469.58 | 462.84 | 468.40 | 468.40 | 1,347,000 |
| Jan 16, 2024 | 478.05 | 478.05 | 467.58 | 470.73 | 470.73 | 1,370,200 |
| Jan 12, 2024 | 488.08 | 490.84 | 479.09 | 479.94 | 479.94 | 1,050,100 |
| Jan 11, 2024 | 483.39 | 486.21 | 478.16 | 485.48 | 485.48 | 823,500 |
| Jan 10, 2024 | 488.00 | 488.51 | 482.59 | 484.10 | 484.10 | 1,276,000 |
| Jan 09, 2024 | 488.93 | 489.93 | 483.09 | 485.71 | 485.71 | 1,242,700 |
| Jan 08, 2024 | 488.47 | 493.49 | 478.13 | 491.48 | 491.48 | 1,827,300 |
| Jan 05, 2024 | 495.92 | 499.21 | 490.69 | 491.10 | 491.10 | 1,121,500 |
| Jan 04, 2024 | 496.90 | 502.00 | 495.01 | 496.00 | 496.00 | 1,174,400 |
| Jan 03, 2024 | 501.89 | 503.95 | 496.69 | 498.02 | 498.02 | 1,029,200 |
| Jan 02, 2024 | 508.57 | 508.92 | 502.15 | 505.38 | 505.38 | 1,187,800 |
| Dec 29, 2023 | 509.87 | 516.39 | 508.46 | 511.29 | 511.29 | 917,600 |
| Dec 28, 2023 | 510.46 | 512.48 | 508.27 | 509.22 | 509.22 | 688,700 |
| Dec 27, 2023 | 506.00 | 509.88 | 505.53 | 508.81 | 508.81 | 816,400 |
| Dec 26, 2023 | 513.24 | 513.50 | 505.52 | 506.32 | 506.32 | 887,300 |
| Dec 22, 2023 | 502.60 | 510.48 | 502.22 | 510.00 | 510.00 | 1,178,300 |
| Dec 21, 2023 | 507.86 | 511.27 | 505.51 | 511.03 | 511.03 | 896,600 |
| Dec 20, 2023 | 504.51 | 511.60 | 503.95 | 505.15 | 505.15 | 1,063,000 |
| Dec 19, 2023 | 503.58 | 509.33 | 502.83 | 506.86 | 506.86 | 1,174,800 |
| Dec 18, 2023 | 490.01 | 501.72 | 488.42 | 501.63 | 501.63 | 1,230,600 |
| Dec 15, 2023 | 486.46 | 492.19 | 483.81 | 491.46 | 491.46 | 2,676,900 |
| Dec 14, 2023 | 505.06 | 505.63 | 487.19 | 489.30 | 489.30 | 2,649,600 |
| Dec 13, 2023 | 502.83 | 508.43 | 494.09 | 504.50 | 504.50 | 1,698,900 |
| Dec 12, 2023 | 503.00 | 504.40 | 495.68 | 503.65 | 503.65 | 1,717,100 |
| Dec 11, 2023 | 493.95 | 507.44 | 490.00 | 502.74 | 502.74 | 2,799,000 |
| Dec 08, 2023 | 455.88 | 493.80 | 448.81 | 489.64 | 489.64 | 7,136,900 |
| Dec 07, 2023 | 460.67 | 466.63 | 460.60 | 464.67 | 464.67 | 3,243,500 |
| Dec 06, 2023 | 459.28 | 464.06 | 458.27 | 460.67 | 460.67 | 1,387,200 |
| Dec 05, 2023 | 454.76 | 462.27 | 452.53 | 456.93 | 456.93 | 1,793,500 |
| Dec 04, 2023 | 459.20 | 463.37 | 452.23 | 460.76 | 460.76 | 2,637,100 |
| Dec 01, 2023 | 447.60 | 467.63 | 447.60 | 466.61 | 466.61 | 2,454,900 |
| *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.