Australia markets open in 3 hours 24 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.13-13.79 (-3.94%)
At close: 04:00PM EDT
335.75 -0.38 (-0.11%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024345.47346.90336.04336.13336.132,661,700
11 Apr 2024350.59352.05347.51349.92349.921,948,300
10 Apr 2024352.80355.18349.53350.25350.251,962,800
09 Apr 2024360.10360.99355.41358.80358.801,965,600
08 Apr 2024358.61361.72355.87360.46360.461,684,500
05 Apr 2024357.90360.82355.23356.87356.871,808,200
04 Apr 2024373.00373.34356.75357.56357.564,717,600
03 Apr 2024378.68379.90373.81374.01374.011,550,800
02 Apr 2024380.00381.64376.14378.06378.062,137,700
01 Apr 2024393.55394.00384.02385.20385.201,827,500
28 Mar 2024390.50394.32390.07390.65390.651,699,100
27 Mar 2024387.08394.46386.47389.46389.462,340,500
26 Mar 2024393.59395.27385.88386.14386.142,881,700
25 Mar 2024405.09405.09387.05388.90388.905,122,900
22 Mar 2024416.25418.70387.11403.19403.1919,659,900
21 Mar 2024472.00480.94469.00478.84478.844,022,000
20 Mar 2024467.34469.79461.92469.05469.051,627,800
19 Mar 2024457.69467.86454.23467.27467.271,428,900
18 Mar 2024465.92469.69459.48459.57459.571,261,300
15 Mar 2024467.12470.67463.16464.94464.941,678,100
14 Mar 2024472.06472.06462.75470.01470.011,316,800
13 Mar 2024467.93471.72465.37465.55465.55799,700
12 Mar 2024459.48467.86458.56465.28465.28841,200
11 Mar 2024461.53461.53453.67457.76457.76729,700
08 Mar 2024461.27465.42457.29460.39460.39754,700
07 Mar 2024449.03461.00449.03457.28457.281,078,300
06 Mar 2024451.99452.66443.52448.54448.54941,300
05 Mar 2024448.81448.81443.61446.06446.06975,500
04 Mar 2024458.63459.03449.77450.79450.791,254,200
01 Mar 2024461.44464.57457.63458.50458.501,294,600
29 Feb 2024466.03469.90461.10467.09467.091,431,900
28 Feb 2024466.50474.17463.34464.14464.14913,800
27 Feb 2024471.09471.50463.95467.84467.84919,500
26 Feb 2024461.06472.96459.26468.25468.251,447,000
23 Feb 2024458.50462.82454.22457.89457.89862,300
22 Feb 2024448.10457.36447.35455.26455.261,105,000
21 Feb 2024447.28448.41440.26443.46443.46808,300
20 Feb 2024445.77449.60441.01444.60444.601,185,300
16 Feb 2024457.12457.39445.53449.60449.601,340,700
15 Feb 2024461.32463.24454.50458.98458.98915,500
14 Feb 2024460.44461.99456.70460.71460.71697,200
13 Feb 2024457.56461.95454.00456.23456.231,264,100
12 Feb 2024473.28478.00465.12466.08466.081,174,700
09 Feb 2024466.61471.26458.78470.24470.241,350,000
08 Feb 2024463.27476.62460.98472.98472.981,510,300
07 Feb 2024459.04463.25456.20457.75457.751,013,300
06 Feb 2024457.31459.66450.06456.54456.541,531,000
05 Feb 2024458.41459.05450.55456.73456.731,166,100
02 Feb 2024458.50464.62454.62462.40462.401,144,200
01 Feb 2024454.90463.03454.02461.94461.941,526,200
31 Jan 2024472.02473.10451.35453.82453.822,879,200
30 Jan 2024481.99491.30479.76481.40481.401,295,100
29 Jan 2024478.03482.44475.74481.99481.991,072,400
26 Jan 2024475.00484.31470.65478.03478.031,128,700
25 Jan 2024475.22476.94468.16474.30474.30964,300
24 Jan 2024477.00480.96472.67474.84474.841,399,400
23 Jan 2024480.22481.89474.50477.00477.001,038,400
22 Jan 2024483.00483.30477.62481.89481.89909,500
19 Jan 2024477.76484.75475.05484.02484.021,254,800
18 Jan 2024472.19478.46468.84477.45477.451,482,300
17 Jan 2024469.18469.58462.84468.40468.401,347,000
16 Jan 2024478.05478.05467.58470.73470.731,370,200
12 Jan 2024488.08490.84479.09479.94479.941,050,100
11 Jan 2024483.39486.21478.16485.48485.48823,500
10 Jan 2024488.00488.51482.59484.10484.101,276,000
09 Jan 2024488.93489.93483.09485.71485.711,242,700
08 Jan 2024488.47493.49478.13491.48491.481,827,300
05 Jan 2024495.92499.21490.69491.10491.101,121,500
04 Jan 2024496.90502.00495.01496.00496.001,174,400
03 Jan 2024501.89503.95496.69498.02498.021,029,200
02 Jan 2024508.57508.92502.15505.38505.381,187,800
29 Dec 2023509.87516.39508.46511.29511.29917,600
28 Dec 2023510.46512.48508.27509.22509.22688,700
27 Dec 2023506.00509.88505.53508.81508.81816,400
26 Dec 2023513.24513.50505.52506.32506.32887,300
22 Dec 2023502.60510.48502.22510.00510.001,178,300
21 Dec 2023507.86511.27505.51511.03511.03896,600
20 Dec 2023504.51511.60503.95505.15505.151,063,000
19 Dec 2023503.58509.33502.83506.86506.861,174,800
18 Dec 2023490.01501.72488.42501.63501.631,230,600
15 Dec 2023486.46492.19483.81491.46491.462,676,900
14 Dec 2023505.06505.63487.19489.30489.302,649,600
13 Dec 2023502.83508.43494.09504.50504.501,698,900
12 Dec 2023503.00504.40495.68503.65503.651,717,100
11 Dec 2023493.95507.44490.00502.74502.742,799,000
08 Dec 2023455.88493.80448.81489.64489.647,136,900
07 Dec 2023460.67466.63460.60464.67464.673,243,500
06 Dec 2023459.28464.06458.27460.67460.671,387,200
05 Dec 2023454.76462.27452.53456.93456.931,793,500
04 Dec 2023459.20463.37452.23460.76460.762,637,100
01 Dec 2023447.60467.63447.60466.61466.612,454,900
30 Nov 2023439.77448.73438.60446.80446.802,372,000
29 Nov 2023429.20439.76428.60438.35438.351,658,800
28 Nov 2023435.57436.66427.09427.73427.731,353,900
27 Nov 2023430.05437.81430.05435.67435.671,074,800
24 Nov 2023428.30432.27426.35431.76431.76401,700
22 Nov 2023430.82435.07428.19428.63428.63800,600
21 Nov 2023426.65431.92425.75430.37430.37867,400
20 Nov 2023423.89429.59422.78428.58428.58866,000
17 Nov 2023425.22425.67421.04422.44422.441,219,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...