Lululemon Athletica (NQ: LULU )

365.39 USD +7.59 (+2.12%)
Official Closing Price Updated: 2:44 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 285.91 301.49 284.15 300.10 4,877,200 +15.67(+5.51%)
May 28, 2020 281.47 291.31 277.52 284.42 2,308,887 +2.92(+1.04%)
May 27, 2020 281.38 282.90 271.60 281.50 2,158,915 +0.09(+0.03%)
May 26, 2020 282.55 284.92 279.31 281.41 2,118,760 +4.68(+1.69%)
May 22, 2020 268.70 277.02 267.02 276.73 2,073,900 +7.84(+2.92%)
May 21, 2020 259.37 268.89 257.57 268.89 1,807,860 +10.51(+4.07%)
May 20, 2020 256.10 259.60 255.18 258.38 1,095,820 +6.97(+2.77%)
May 19, 2020 256.89 257.38 251.03 251.41 1,480,104 -4.24(-1.66%)
May 18, 2020 253.73 259.61 252.03 255.65 2,318,856 +8.56(+3.46%)
May 15, 2020 234.89 247.54 234.01 247.09 1,751,100 +9.52(+4.01%)
May 14, 2020 226.56 237.74 225.81 237.57 1,453,078 +8.18(+3.57%)
May 13, 2020 242.25 243.10 225.89 229.39 2,239,898 -13.21(-5.45%)
May 12, 2020 247.07 248.75 242.34 242.60 1,924,011 -3.02(-1.23%)
May 11, 2020 237.57 246.84 234.53 245.62 1,951,835 +7.63(+3.21%)
May 08, 2020 229.00 238.32 228.50 237.99 2,037,700 +12.00(+5.31%)
May 07, 2020 224.53 228.59 220.57 225.99 1,700,488 +2.81(+1.26%)
May 06, 2020 218.99 225.00 218.97 223.18 1,229,763 +4.97(+2.28%)
May 05, 2020 221.72 222.00 216.18 218.21 1,298,951 -0.48(-0.22%)
May 04, 2020 215.08 218.84 213.97 218.69 1,059,686 +0.00(+0.00%)
May 01, 2020 219.11 220.46 216.20 218.69 1,744,500 -4.79(-2.14%)
Apr 30, 2020 229.72 231.55 223.48 223.48 1,589,781 -8.95(-3.85%)
Apr 29, 2020 229.84 237.49 227.51 232.43 1,393,014 +7.96(+3.55%)
Apr 28, 2020 231.30 231.95 224.19 224.47 1,340,328 -2.42(-1.07%)
Apr 27, 2020 217.60 227.87 216.38 226.89 2,227,399 +12.34(+5.75%)
Apr 24, 2020 213.76 216.50 212.10 214.55 1,521,000 +2.91(+1.37%)
Apr 23, 2020 212.39 216.72 210.42 211.64 1,101,966 -0.45(-0.21%)
Apr 22, 2020 210.91 214.22 210.01 212.09 1,350,044 +5.37(+2.60%)
Apr 21, 2020 215.00 216.55 206.50 206.72 2,143,452 -11.87(-5.43%)
Apr 20, 2020 222.79 224.51 216.79 218.59 2,086,396 -7.27(-3.22%)
Apr 17, 2020 215.25 226.42 213.52 225.86 3,555,200 +16.67(+7.97%)
Apr 16, 2020 210.00 214.43 207.68 209.19 2,182,971 +1.24(+0.60%)
Apr 15, 2020 200.20 208.50 199.60 207.95 1,887,640 +2.77(+1.35%)
Apr 14, 2020 203.72 206.77 201.58 205.18 1,842,109 +5.91(+2.97%)
Apr 13, 2020 202.76 203.44 197.66 199.27 1,008,655 -4.24(-2.08%)
Apr 09, 2020 199.64 206.00 198.48 203.51 1,898,300 +7.50(+3.83%)
Apr 08, 2020 196.80 200.50 194.33 196.01 1,242,562 +1.09(+0.56%)
Apr 07, 2020 202.48 203.44 194.70 194.92 2,227,766 -0.03(-0.02%)
Apr 06, 2020 188.22 195.70 185.75 194.95 2,477,554 +13.70(+7.56%)
Apr 03, 2020 184.71 184.76 179.10 181.25 2,208,500 -4.24(-2.29%)
Apr 02, 2020 182.00 185.50 177.77 185.49 2,310,994 +1.99(+1.08%)
Apr 01, 2020 181.53 187.28 181.53 183.50 1,767,546 -6.05(-3.19%)
Mar 31, 2020 193.03 194.20 188.19 189.55 2,028,619 -4.39(-2.26%)
Mar 30, 2020 188.50 196.96 183.03 193.94 2,197,092 +5.10(+2.70%)
Mar 27, 2020 192.50 195.55 184.06 188.84 3,572,100 -11.96(-5.96%)
Mar 26, 2020 197.05 202.84 189.05 200.80 4,126,021 +7.18(+3.71%)
Mar 25, 2020 195.50 202.86 192.43 193.62 3,335,143 +0.88(+0.46%)
Mar 24, 2020 183.25 194.90 180.10 192.74 2,911,775 +20.44(+11.86%)
Mar 23, 2020 165.55 180.36 165.05 172.30 4,266,861 +7.29(+4.42%)
Mar 20, 2020 163.51 182.53 162.60 165.01 5,337,900 +10.15(+6.55%)
Mar 19, 2020 136.33 162.78 136.33 154.86 2,988,873 +14.50(+10.33%)
Mar 18, 2020 135.12 140.64 128.85 140.36 3,808,251 -4.52(-3.12%)
Mar 17, 2020 141.70 156.80 136.09 144.88 3,763,390 +5.90(+4.25%)
Mar 16, 2020 155.49 155.89 138.29 138.98 4,565,305 -37.77(-21.37%)
Mar 13, 2020 175.90 176.79 162.32 176.75 2,933,200 +7.62(+4.51%)
Mar 12, 2020 179.45 180.33 167.33 169.13 3,906,207 -24.61(-12.70%)
Mar 11, 2020 199.39 201.49 191.39 193.74 2,114,930 -10.38(-5.09%)
Mar 10, 2020 206.37 206.99 197.11 204.12 2,273,661 +4.35(+2.18%)
Mar 09, 2020 202.00 208.33 194.24 199.77 2,289,447 -18.78(-8.59%)
Mar 06, 2020 213.26 223.35 212.24 218.55 2,494,800 -2.64(-1.19%)
Mar 05, 2020 225.40 227.38 216.15 221.19 2,001,398 -10.43(-4.50%)
Mar 04, 2020 231.51 232.88 221.24 231.62 1,723,670 +4.49(+1.98%)
Mar 03, 2020 228.87 235.42 225.96 227.13 3,569,959 -1.77(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.