Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 250.00 | 257.26 | 246.99 | 253.50 | 253.50 | 4,116,700 |
| 25 July 2024 | 260.98 | 262.00 | 245.59 | 247.32 | 247.32 | 9,370,500 |
| 24 July 2024 | 280.57 | 281.00 | 268.78 | 272.06 | 272.06 | 2,647,100 |
| 23 July 2024 | 285.20 | 287.25 | 281.20 | 281.37 | 281.37 | 1,494,100 |
| 22 July 2024 | 281.80 | 286.43 | 280.85 | 285.00 | 285.00 | 1,457,600 |
| 19 July 2024 | 286.94 | 287.00 | 279.16 | 280.24 | 280.24 | 1,623,700 |
| 18 July 2024 | 293.69 | 295.35 | 284.69 | 285.13 | 285.13 | 1,885,700 |
| 17 July 2024 | 289.96 | 293.94 | 288.51 | 292.68 | 292.68 | 1,576,400 |
| 16 July 2024 | 284.66 | 291.87 | 282.04 | 291.76 | 291.76 | 1,879,100 |
| 15 July 2024 | 289.50 | 290.00 | 282.58 | 283.72 | 283.72 | 2,195,100 |
| 12 July 2024 | 292.81 | 296.38 | 287.78 | 291.06 | 291.06 | 1,797,700 |
| 11 July 2024 | 289.40 | 295.50 | 288.39 | 289.20 | 289.20 | 1,799,900 |
| 10 July 2024 | 288.79 | 290.21 | 283.49 | 288.08 | 288.08 | 2,192,400 |
| 09 July 2024 | 293.70 | 293.70 | 288.11 | 289.87 | 289.87 | 2,012,800 |
| 08 July 2024 | 300.42 | 301.91 | 293.51 | 294.03 | 294.03 | 1,705,300 |
| 05 July 2024 | 303.14 | 303.14 | 296.80 | 298.14 | 298.14 | 1,255,000 |
| 03 July 2024 | 301.67 | 302.59 | 299.02 | 300.32 | 300.32 | 952,000 |
| 02 July 2024 | 300.45 | 304.39 | 299.68 | 301.67 | 301.67 | 1,434,800 |
| 01 July 2024 | 300.73 | 302.58 | 295.49 | 302.36 | 302.36 | 1,526,500 |
| 28 June 2024 | 302.00 | 303.25 | 296.21 | 298.70 | 298.70 | 3,496,800 |
| 27 June 2024 | 304.16 | 308.44 | 303.19 | 308.30 | 308.30 | 1,410,300 |
| 26 June 2024 | 308.78 | 309.88 | 304.37 | 304.81 | 304.81 | 1,265,500 |
| 25 June 2024 | 312.34 | 317.21 | 307.69 | 309.07 | 309.07 | 1,989,000 |
| 24 June 2024 | 312.29 | 316.53 | 311.74 | 312.28 | 312.28 | 2,155,600 |
| 21 June 2024 | 311.27 | 313.45 | 309.10 | 311.82 | 311.82 | 3,246,900 |
| 20 June 2024 | 314.38 | 314.66 | 310.22 | 310.77 | 310.77 | 1,626,100 |
| 18 June 2024 | 312.12 | 315.50 | 311.52 | 313.23 | 313.23 | 1,836,800 |
| 17 June 2024 | 304.28 | 313.22 | 303.75 | 312.91 | 312.91 | 1,948,900 |
| 14 June 2024 | 305.12 | 308.00 | 303.16 | 306.01 | 306.01 | 1,472,700 |
| 13 June 2024 | 306.88 | 309.14 | 303.87 | 307.49 | 307.49 | 2,078,400 |
| 12 June 2024 | 321.89 | 321.95 | 307.88 | 309.81 | 309.81 | 2,681,100 |
| 11 June 2024 | 315.39 | 319.70 | 314.77 | 318.04 | 318.04 | 1,760,700 |
| 10 June 2024 | 314.66 | 322.03 | 314.01 | 318.26 | 318.26 | 2,133,400 |
| 07 June 2024 | 321.19 | 329.73 | 316.26 | 317.86 | 317.86 | 4,031,400 |
| 06 June 2024 | 337.01 | 337.76 | 314.65 | 323.03 | 323.03 | 12,294,700 |
| 05 June 2024 | 308.76 | 308.76 | 301.05 | 308.27 | 308.27 | 6,609,400 |
| 04 June 2024 | 303.90 | 309.28 | 301.34 | 306.78 | 306.78 | 2,151,200 |
| 03 June 2024 | 311.26 | 314.13 | 305.79 | 306.62 | 306.62 | 2,098,500 |
| 31 May 2024 | 307.91 | 313.33 | 306.70 | 311.99 | 311.99 | 4,260,700 |
| 30 May 2024 | 299.84 | 307.38 | 299.00 | 302.90 | 302.90 | 2,639,400 |
| 29 May 2024 | 294.00 | 301.45 | 293.36 | 298.54 | 298.54 | 2,604,500 |
| 28 May 2024 | 304.00 | 304.42 | 293.03 | 295.25 | 295.25 | 2,845,600 |
| 24 May 2024 | 301.53 | 306.92 | 299.74 | 303.01 | 303.01 | 2,282,200 |
| 23 May 2024 | 299.65 | 303.66 | 295.28 | 299.74 | 299.74 | 3,824,400 |
| 22 May 2024 | 306.91 | 307.92 | 295.74 | 299.63 | 299.63 | 8,918,100 |
| 21 May 2024 | 327.35 | 328.29 | 322.15 | 322.98 | 322.98 | 2,225,100 |
| 20 May 2024 | 334.21 | 334.21 | 323.66 | 327.07 | 327.07 | 3,629,200 |
| 17 May 2024 | 338.75 | 338.75 | 334.02 | 334.95 | 334.95 | 2,588,600 |
| 16 May 2024 | 347.68 | 347.68 | 337.54 | 338.28 | 338.28 | 3,261,400 |
| 15 May 2024 | 354.50 | 354.53 | 346.24 | 346.85 | 346.85 | 1,527,700 |
| 14 May 2024 | 349.04 | 353.39 | 349.04 | 352.35 | 352.35 | 1,228,000 |
| 13 May 2024 | 354.37 | 355.44 | 347.00 | 347.16 | 347.16 | 1,482,300 |
| 10 May 2024 | 352.90 | 353.38 | 347.39 | 352.96 | 352.96 | 1,390,800 |
| 09 May 2024 | 346.97 | 355.20 | 346.11 | 352.95 | 352.95 | 1,774,800 |
| 08 May 2024 | 347.21 | 349.02 | 345.07 | 345.61 | 345.61 | 1,366,400 |
| 07 May 2024 | 350.98 | 354.16 | 348.80 | 349.85 | 349.85 | 1,207,800 |
| 06 May 2024 | 357.00 | 357.90 | 349.17 | 350.24 | 350.24 | 1,324,100 |
| 03 May 2024 | 355.20 | 357.05 | 351.77 | 355.15 | 355.15 | 1,257,700 |
| 02 May 2024 | 356.34 | 357.29 | 348.51 | 350.80 | 350.80 | 1,818,600 |
| 01 May 2024 | 358.05 | 360.45 | 351.67 | 354.40 | 354.40 | 1,336,000 |
| 30 Apr 2024 | 362.59 | 362.59 | 358.62 | 360.60 | 360.60 | 1,592,700 |
| 29 Apr 2024 | 357.89 | 366.98 | 357.02 | 363.96 | 363.96 | 1,361,200 |
| 26 Apr 2024 | 359.43 | 367.59 | 359.39 | 364.70 | 364.70 | 1,234,500 |
| 25 Apr 2024 | 363.19 | 364.00 | 356.67 | 360.00 | 360.00 | 1,538,400 |
| 24 Apr 2024 | 368.36 | 368.36 | 361.22 | 364.59 | 364.59 | 1,260,300 |
| 23 Apr 2024 | 362.17 | 366.19 | 359.33 | 364.68 | 364.68 | 1,589,900 |
| 22 Apr 2024 | 354.68 | 364.63 | 354.68 | 361.79 | 361.79 | 2,537,800 |
| 19 Apr 2024 | 346.96 | 353.10 | 346.39 | 352.47 | 352.47 | 2,464,600 |
| 18 Apr 2024 | 346.50 | 352.10 | 344.31 | 347.51 | 347.51 | 2,180,200 |
| 17 Apr 2024 | 342.00 | 346.45 | 341.24 | 344.86 | 344.86 | 2,147,800 |
| 16 Apr 2024 | 334.03 | 341.11 | 330.61 | 338.98 | 338.98 | 2,147,100 |
| 15 Apr 2024 | 340.99 | 343.82 | 334.53 | 334.76 | 334.76 | 2,326,900 |
| 12 Apr 2024 | 345.47 | 346.90 | 336.04 | 336.13 | 336.13 | 2,661,700 |
| 11 Apr 2024 | 350.59 | 352.05 | 347.51 | 349.92 | 349.92 | 1,948,300 |
| 10 Apr 2024 | 352.80 | 355.18 | 349.53 | 350.25 | 350.25 | 1,962,800 |
| 09 Apr 2024 | 360.10 | 360.99 | 355.41 | 358.80 | 358.80 | 1,965,600 |
| 08 Apr 2024 | 358.61 | 361.72 | 355.87 | 360.46 | 360.46 | 1,684,500 |
| 05 Apr 2024 | 357.90 | 360.82 | 355.23 | 356.87 | 356.87 | 1,808,200 |
| 04 Apr 2024 | 373.00 | 373.34 | 356.75 | 357.56 | 357.56 | 4,717,600 |
| 03 Apr 2024 | 378.68 | 379.90 | 373.81 | 374.01 | 374.01 | 1,550,800 |
| 02 Apr 2024 | 380.00 | 381.64 | 376.14 | 378.06 | 378.06 | 2,137,700 |
| 01 Apr 2024 | 393.55 | 394.00 | 384.02 | 385.20 | 385.20 | 1,827,500 |
| 28 Mar 2024 | 390.50 | 394.32 | 390.07 | 390.65 | 390.65 | 1,699,100 |
| 27 Mar 2024 | 387.08 | 394.46 | 386.47 | 389.46 | 389.46 | 2,340,500 |
| 26 Mar 2024 | 393.59 | 395.27 | 385.88 | 386.14 | 386.14 | 2,881,700 |
| 25 Mar 2024 | 405.09 | 405.09 | 387.05 | 388.90 | 388.90 | 5,122,900 |
| 22 Mar 2024 | 416.25 | 418.70 | 387.11 | 403.19 | 403.19 | 19,659,900 |
| 21 Mar 2024 | 472.00 | 480.94 | 469.00 | 478.84 | 478.84 | 4,022,000 |
| 20 Mar 2024 | 467.34 | 469.79 | 461.92 | 469.05 | 469.05 | 1,627,800 |
| 19 Mar 2024 | 457.69 | 467.86 | 454.23 | 467.27 | 467.27 | 1,428,900 |
| 18 Mar 2024 | 465.92 | 469.69 | 459.48 | 459.57 | 459.57 | 1,261,300 |
| 15 Mar 2024 | 467.12 | 470.67 | 463.16 | 464.94 | 464.94 | 1,678,100 |
| 14 Mar 2024 | 472.06 | 472.06 | 462.75 | 470.01 | 470.01 | 1,316,800 |
| 13 Mar 2024 | 467.93 | 471.72 | 465.37 | 465.55 | 465.55 | 799,700 |
| 12 Mar 2024 | 459.48 | 467.86 | 458.56 | 465.28 | 465.28 | 841,200 |
| 11 Mar 2024 | 461.53 | 461.53 | 453.67 | 457.76 | 457.76 | 729,700 |
| 08 Mar 2024 | 461.27 | 465.42 | 457.29 | 460.39 | 460.39 | 754,700 |
| 07 Mar 2024 | 449.03 | 461.00 | 449.03 | 457.28 | 457.28 | 1,078,300 |
| 06 Mar 2024 | 451.99 | 452.66 | 443.52 | 448.54 | 448.54 | 941,300 |
| 05 Mar 2024 | 448.81 | 448.81 | 443.61 | 446.06 | 446.06 | 975,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.