Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.38-9.23 (-3.39%)
At close: 04:00PM EDT
263.82 +0.44 (+0.17%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022269.14271.08261.03263.38263.381,867,900
30 June 2022277.49279.83271.00272.61272.611,248,200
29 June 2022280.46286.46276.53282.98282.98819,600
28 June 2022288.37294.06278.16278.56278.56939,700
27 June 2022295.12297.06284.23287.48287.481,010,600
24 June 2022289.92295.71288.47293.36293.361,442,700
23 June 2022282.14288.41278.00286.33286.33972,000
22 June 2022274.12280.59271.35277.88277.88979,300
21 June 2022282.89284.50275.89276.45276.451,128,700
17 June 2022271.27281.23271.15278.13278.131,383,900
16 June 2022278.37278.37267.78271.34271.341,269,900
15 June 2022283.21290.12279.75285.72285.72955,300
14 June 2022280.44284.62276.58280.50280.50931,000
13 June 2022280.42282.37273.34278.58278.581,750,200
10 June 2022294.58297.50290.07291.60291.601,184,500
09 June 2022303.81309.44302.13302.30302.30867,000
08 June 2022306.55312.90304.32307.77307.77954,200
07 June 2022295.00307.86294.68306.19306.191,285,500
06 June 2022305.00308.42296.60301.62301.621,850,900
03 June 2022303.45305.81293.57300.80300.803,995,100
02 June 2022290.55303.24286.70302.58302.584,300,700
01 June 2022297.85299.70286.87289.96289.962,197,000
31 May 2022296.36298.19289.03292.69292.692,958,000
27 May 2022288.82297.56288.82293.65293.651,852,600
26 May 2022276.43289.47275.49287.48287.482,340,000
25 May 2022254.88264.60251.51260.66260.662,576,400
24 May 2022266.40267.17253.07257.51257.511,861,500
23 May 2022269.92273.36265.53272.84272.841,312,100
20 May 2022279.89280.86263.20274.04274.041,846,700
19 May 2022267.70278.71264.24271.22271.221,971,100
18 May 2022296.00296.01268.36272.52272.522,832,100
17 May 2022314.88316.49300.77305.48305.481,223,600
16 May 2022302.11308.66300.53304.15304.15758,600
13 May 2022303.13312.58301.36309.29309.291,076,700
12 May 2022285.00302.79281.55294.00294.001,480,300
11 May 2022302.11306.54290.78291.30291.301,456,500
10 May 2022301.42307.84288.72302.11302.111,402,100
09 May 2022308.79313.00291.00292.68292.682,201,300
06 May 2022336.26336.75309.53317.05317.052,650,800
05 May 2022359.97360.94338.33343.60343.601,181,000
04 May 2022352.78365.32345.17364.67364.67962,000
03 May 2022360.02361.45353.12355.70355.70738,800
02 May 2022354.00361.44349.63360.84360.84794,100
29 Apr 2022364.02371.36353.93354.63354.63996,900
28 Apr 2022359.35367.32352.09362.43362.431,004,900
27 Apr 2022352.54361.98350.05354.02354.021,124,300
26 Apr 2022364.24366.79352.44352.53352.531,336,600
25 Apr 2022361.60368.47356.51368.09368.091,350,800
22 Apr 2022373.73376.51362.66363.66363.661,640,000
21 Apr 2022388.49392.00375.01377.25377.251,747,700
20 Apr 2022410.32410.70384.87385.40385.402,287,300
19 Apr 2022395.88408.49394.47404.66404.661,951,400
18 Apr 2022389.35393.64382.42387.56387.56847,100
14 Apr 2022394.86398.00390.17390.78390.781,505,200
13 Apr 2022376.11398.54375.79395.03395.032,184,900
12 Apr 2022373.26390.76372.46376.16376.161,787,300
11 Apr 2022365.56372.41361.11368.74368.741,269,000
08 Apr 2022376.54378.22369.08369.46369.461,268,100
07 Apr 2022369.78380.40368.76379.23379.231,265,400
06 Apr 2022372.00374.72365.00371.83371.831,472,100
05 Apr 2022382.68383.77372.28378.99378.991,497,900
04 Apr 2022368.36384.40368.25384.18384.181,812,700
01 Apr 2022364.90369.23362.70367.44367.441,360,300
31 Mar 2022374.95377.00364.91365.23365.232,232,700
30 Mar 2022370.00389.15358.57376.92376.928,082,000
29 Mar 2022337.00353.39336.07343.97343.973,157,000
28 Mar 2022320.22334.00319.86331.78331.782,255,500
25 Mar 2022319.00321.84316.01321.14321.141,321,400
24 Mar 2022310.54317.83306.05317.74317.741,066,500
23 Mar 2022313.38315.77308.18310.42310.42975,100
22 Mar 2022313.29318.50311.71315.03315.031,181,000
21 Mar 2022316.08317.03303.50308.22308.221,043,000
18 Mar 2022304.91317.53304.75316.93316.931,272,400
17 Mar 2022304.03309.77300.22307.60307.60858,800
16 Mar 2022297.12306.39292.25305.10305.101,252,200
15 Mar 2022284.13293.01278.00289.92289.921,734,300
14 Mar 2022290.67293.76283.00289.24289.241,459,100
11 Mar 2022306.13306.13291.38291.55291.55978,400
10 Mar 2022300.00303.98297.52301.74301.74934,700
09 Mar 2022305.92306.79301.22305.82305.821,574,300
08 Mar 2022301.86306.01292.19296.52296.521,637,300
07 Mar 2022322.63324.47301.87302.38302.381,452,500
04 Mar 2022321.26323.99314.54320.58320.581,131,000
03 Mar 2022330.66331.50320.50322.84322.841,094,100
02 Mar 2022317.39330.78316.76330.07330.071,360,900
01 Mar 2022321.11326.02313.30315.18315.181,236,600
28 Feb 2022312.42320.43311.33319.94319.941,284,700
25 Feb 2022310.00318.42305.29317.58317.58937,000
24 Feb 2022285.78311.14283.21310.36310.361,507,200
23 Feb 2022309.20309.52295.17295.24295.24997,400
22 Feb 2022306.57311.59300.93304.58304.581,291,700
18 Feb 2022313.24315.42307.01308.66308.66822,300
17 Feb 2022317.46321.15309.59310.03310.03710,300
16 Feb 2022316.46321.24312.02320.04320.04783,800
15 Feb 2022320.91322.71315.11318.15318.15825,500
14 Feb 2022316.14320.26309.97313.64313.641,121,900
11 Feb 2022333.21336.10315.63316.72316.721,244,200
10 Feb 2022332.05343.92331.18334.35334.351,186,400
09 Feb 2022339.21343.57335.00339.64339.64703,200
08 Feb 2022331.69336.14327.65334.40334.40665,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...