Canada markets closed

  • S&P/TSX
    19,999.59
    -144.45(-0.72%)

  • S&P 500
    4,166.45
    -55.41(-1.31%)

  • DOW
    33,290.08
    -533.37(-1.58%)

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
347.57-1.83 (-0.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021346.21351.26343.49347.57347.571,509,700
Jun. 17, 2021335.15351.10334.50349.40349.402,003,600
Jun. 16, 2021337.52339.14333.47337.26337.26841,200
Jun. 15, 2021336.39336.57333.42335.19335.19644,600
Jun. 14, 2021340.77347.24335.20337.62337.62895,800
Jun. 11, 2021331.10338.69329.54338.30338.30957,700
Jun. 10, 2021329.02332.76327.51329.80329.80671,500
Jun. 09, 2021331.09331.77325.60327.22327.22861,400
Jun. 08, 2021334.87335.49328.33331.00331.001,134,100
Jun. 07, 2021330.53338.20330.11331.61331.611,444,400
Jun. 04, 2021321.86331.03318.50329.52329.522,589,100
Jun. 03, 2021318.63320.92313.06317.36317.361,954,900
Jun. 02, 2021319.91321.71315.79320.78320.781,124,900
Jun. 01, 2021322.44323.39315.90318.62318.621,318,200
May 28, 2021330.52330.52323.00323.13323.13909,400
May 27, 2021327.52331.40323.72328.11328.111,744,100
May 26, 2021325.91330.03324.37329.76329.761,049,600
May 25, 2021320.84324.55318.82324.11324.11967,700
May 24, 2021315.24320.40313.50318.19318.19735,700
May 21, 2021322.87322.87310.41313.20313.201,186,900
May 20, 2021310.91320.04310.72319.17319.17846,200
May 19, 2021307.46310.92304.38310.31310.31737,700
May 18, 2021314.30316.58310.79312.03312.03653,600
May 17, 2021311.50314.65309.12314.54314.54631,800
May 14, 2021309.42316.77309.00314.65314.65606,400
May 13, 2021307.78311.04304.00307.93307.93854,300
May 12, 2021317.02321.70304.30305.21305.211,312,800
May 11, 2021318.69323.77316.40322.04322.041,200,000
May 10, 2021330.00331.65324.15324.26324.26856,900
May 07, 2021322.03331.55322.03330.24330.24859,900
May 06, 2021320.50323.77317.29321.28321.28742,000
May 05, 2021326.86330.74321.02322.09322.09823,800
May 04, 2021330.00331.99321.88324.90324.901,025,400
May 03, 2021336.47337.02332.76335.38335.38757,000
Apr. 30, 2021342.86344.45334.99335.27335.271,091,600
Apr. 29, 2021340.84347.00339.17342.90342.901,067,300
Apr. 28, 2021339.27342.00335.59338.06338.06626,000
Apr. 27, 2021338.00341.48336.20339.28339.28617,600
Apr. 26, 2021340.61341.12334.84337.80337.80787,300
Apr. 23, 2021338.61342.46336.71340.98340.981,641,400
Apr. 22, 2021326.18338.88326.18338.75338.752,146,700
Apr. 21, 2021316.90326.68316.70326.68326.681,243,800
Apr. 20, 2021322.80323.65314.83316.29316.29868,200
Apr. 19, 2021321.48324.97321.48322.27322.271,062,600
Apr. 16, 2021325.51325.73321.51324.10324.10923,200
Apr. 15, 2021324.54328.40323.40325.83325.831,058,100
Apr. 14, 2021323.86325.00321.22323.00323.001,060,500
Apr. 13, 2021322.67324.42318.57324.00324.001,077,400
Apr. 12, 2021317.78324.26314.36323.87323.871,246,900
Apr. 09, 2021311.45319.30310.60318.12318.121,357,900
Apr. 08, 2021309.97313.88308.11312.56312.561,550,000
Apr. 07, 2021306.87311.32304.75306.04306.041,162,200
Apr. 06, 2021300.38309.33298.02308.52308.522,004,800
Apr. 05, 2021302.86302.86295.89298.75298.752,156,400
Apr. 01, 2021308.29308.79300.32301.07301.072,987,500
Mar. 31, 2021307.65311.69300.05306.71306.714,932,400
Mar. 30, 2021314.52320.58311.44317.09317.092,537,100
Mar. 29, 2021317.46319.80310.25316.16316.161,475,100
Mar. 26, 2021302.61314.15302.48314.00314.001,109,400
Mar. 25, 2021303.56307.85298.54306.21306.211,326,800
Mar. 24, 2021316.30319.70306.68307.31307.311,039,300
Mar. 23, 2021314.22321.30312.90314.03314.031,155,200
Mar. 22, 2021309.59316.52308.76313.60313.60889,300
Mar. 19, 2021305.37312.48303.51308.71308.711,623,600
Mar. 18, 2021311.17316.20305.28306.35306.351,109,900
Mar. 17, 2021303.89316.59303.89315.22315.221,022,000
Mar. 16, 2021315.55316.89305.70308.75308.751,145,600
Mar. 15, 2021306.73314.57304.17314.32314.32875,200
Mar. 12, 2021304.46307.70299.01306.08306.081,260,700
Mar. 11, 2021313.53315.34308.74310.34310.341,804,500
Mar. 10, 2021302.07311.41299.19309.00309.002,368,300
Mar. 09, 2021296.95304.85294.78298.35298.351,585,200
Mar. 08, 2021291.17295.87288.05288.94288.941,966,500
Mar. 05, 2021290.45293.82269.28293.24293.242,596,200
Mar. 04, 2021296.41299.28280.48285.14285.143,084,200
Mar. 03, 2021313.69315.75295.68295.99295.992,479,200
Mar. 02, 2021316.51321.25312.10317.47317.471,371,100
Mar. 01, 2021313.09317.35312.11314.83314.831,315,000
Feb. 26, 2021312.35316.58306.40311.68311.681,460,800
Feb. 25, 2021316.20326.19308.58310.12310.121,278,400
Feb. 24, 2021318.79321.18312.51317.70317.701,127,900
Feb. 23, 2021315.77325.51304.87322.85322.851,948,100
Feb. 22, 2021328.81328.81319.31321.49321.491,324,400
Feb. 19, 2021337.00338.19331.12332.23332.231,171,800
Feb. 18, 2021334.85338.42325.75336.83336.831,242,800
Feb. 17, 2021338.07338.59331.19337.52337.52869,100
Feb. 16, 2021344.19345.00339.23339.85339.85862,000
Feb. 12, 2021345.01345.67339.25342.86342.86829,500
Feb. 11, 2021344.72347.00340.86345.89345.89950,400
Feb. 10, 2021341.20344.91338.01341.39341.39919,100
Feb. 09, 2021336.65342.33334.15340.69340.69948,100
Feb. 08, 2021335.95342.43334.12339.71339.711,039,200
Feb. 05, 2021340.20340.20332.91334.08334.081,226,700
Feb. 04, 2021335.34340.00334.35338.59338.591,143,200
Feb. 03, 2021344.99345.00331.52332.39332.391,367,900
Feb. 02, 2021335.82344.33334.67343.92343.921,154,200
Feb. 01, 2021329.38334.22324.40333.47333.471,410,700
Jan. 29, 2021327.85330.81322.01328.68328.681,258,000
Jan. 28, 2021330.80336.50328.70330.24330.241,673,400
Jan. 27, 2021325.50331.49312.90329.51329.512,104,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...