Lululemon Athletica (NQ: LULU )

365.39 USD +7.59 (+2.12%)
Official Closing Price Updated: 4:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.06 26.29 24.57 25.12 744,796 -1.12(-4.27%)
Oct 29, 2009 25.40 26.76 25.35 26.24 822,921 +1.13(+4.50%)
Oct 28, 2009 27.80 27.88 24.90 25.11 2,066,977 -2.79(-10.00%)
Oct 27, 2009 26.84 28.86 26.68 27.90 3,311,638 +2.19(+8.52%)
Oct 26, 2009 25.47 26.20 25.47 25.71 951,496 +0.38(+1.50%)
Oct 23, 2009 25.47 25.98 25.19 25.33 714,828 -0.39(-1.52%)
Oct 22, 2009 25.27 25.97 24.80 25.72 925,259 +0.63(+2.51%)
Oct 21, 2009 25.53 26.32 25.00 25.09 915,070 -0.45(-1.76%)
Oct 20, 2009 25.25 25.69 25.03 25.54 665,186 -0.08(-0.31%)
Oct 19, 2009 25.73 26.48 25.40 25.62 524,757 +0.09(+0.35%)
Oct 16, 2009 25.83 25.90 25.10 25.53 397,137 -0.49(-1.88%)
Oct 15, 2009 25.41 26.11 25.03 26.02 387,308 +0.47(+1.84%)
Oct 14, 2009 25.26 25.60 24.98 25.55 275,174 +0.76(+3.07%)
Oct 13, 2009 24.82 25.25 24.36 24.79 318,586 +0.04(+0.16%)
Oct 12, 2009 24.97 25.30 24.51 24.75 261,536 +0.42(+1.73%)
Oct 09, 2009 24.26 24.56 23.80 24.33 209,871 -0.02(-0.08%)
Oct 08, 2009 23.95 24.43 23.86 24.35 361,610 +0.65(+2.74%)
Oct 07, 2009 23.24 23.85 22.79 23.70 323,520 +0.28(+1.20%)
Oct 06, 2009 22.85 23.44 22.49 23.42 456,681 +0.81(+3.58%)
Oct 05, 2009 21.71 22.88 21.71 22.61 373,768 +0.98(+4.53%)
Oct 02, 2009 21.05 22.00 21.00 21.63 470,656 +0.27(+1.26%)
Oct 01, 2009 22.60 22.63 21.35 21.36 669,212 -1.39(-6.11%)
Sep 30, 2009 23.27 23.55 22.52 22.75 536,238 -0.43(-1.86%)
Sep 29, 2009 23.54 24.45 23.02 23.18 376,146 -0.36(-1.53%)
Sep 28, 2009 22.18 23.65 22.15 23.54 475,782 +1.61(+7.34%)
Sep 25, 2009 22.43 22.74 21.82 21.93 577,092 -0.64(-2.84%)
Sep 24, 2009 23.78 24.06 22.56 22.57 520,174 -0.97(-4.12%)
Sep 23, 2009 24.04 24.28 23.49 23.54 371,432 -0.46(-1.92%)
Sep 22, 2009 24.38 24.64 23.97 24.00 561,510 -0.12(-0.50%)
Sep 21, 2009 24.35 24.54 23.65 24.12 520,630 -0.32(-1.31%)
Sep 18, 2009 24.27 24.69 24.02 24.44 541,232 +0.27(+1.12%)
Sep 17, 2009 24.52 25.14 24.03 24.17 392,386 -0.33(-1.35%)
Sep 16, 2009 24.09 24.56 23.82 24.50 538,324 +0.58(+2.42%)
Sep 15, 2009 23.45 23.94 23.45 23.92 731,346 +0.42(+1.79%)
Sep 14, 2009 22.86 23.50 22.58 23.50 560,360 +0.37(+1.60%)
Sep 11, 2009 22.31 23.15 21.68 23.13 1,108,102 +1.37(+6.30%)
Sep 10, 2009 22.49 23.00 21.68 21.76 1,410,688 +0.15(+0.69%)
Sep 09, 2009 21.09 22.06 20.72 21.61 746,465 +0.69(+3.30%)
Sep 08, 2009 20.10 21.00 20.10 20.92 580,210 +0.95(+4.76%)
Sep 04, 2009 19.71 20.00 19.42 19.97 264,982 +0.18(+0.91%)
Sep 03, 2009 19.24 19.80 19.00 19.79 225,776 +0.63(+3.29%)
Sep 02, 2009 19.45 19.91 18.80 19.16 508,117 -0.46(-2.34%)
Sep 01, 2009 19.86 20.87 19.47 19.62 1,072,739 -0.44(-2.19%)
Aug 31, 2009 19.82 20.17 19.46 20.06 433,818 +0.03(+0.15%)
Aug 28, 2009 20.33 20.50 19.93 20.03 214,949 -0.04(-0.20%)
Aug 27, 2009 19.85 20.34 19.29 20.07 541,772 +0.07(+0.35%)
Aug 26, 2009 20.01 20.95 19.51 20.00 671,456 -0.06(-0.30%)
Aug 25, 2009 19.72 20.22 19.48 20.06 425,348 +0.40(+2.03%)
Aug 24, 2009 19.96 20.23 19.30 19.66 632,512 -0.19(-0.96%)
Aug 21, 2009 19.77 19.93 19.33 19.85 670,404 +0.43(+2.21%)
Aug 20, 2009 19.66 20.00 19.36 19.42 639,707 +0.52(+2.75%)
Aug 19, 2009 18.36 19.13 18.11 18.90 421,518 +0.21(+1.12%)
Aug 18, 2009 18.83 19.14 18.26 18.69 1,017,698 -0.04(-0.21%)
Aug 17, 2009 19.50 19.50 18.60 18.73 893,199 -1.29(-6.44%)
Aug 14, 2009 20.47 20.81 19.53 20.02 848,470 -0.44(-2.15%)
Aug 13, 2009 20.45 21.30 20.19 20.46 704,425 -0.19(-0.92%)
Aug 12, 2009 19.69 21.01 19.53 20.65 988,926 +0.90(+4.56%)
Aug 11, 2009 20.02 20.11 19.50 19.75 587,256 +0.02(+0.10%)
Aug 10, 2009 19.74 20.04 19.16 19.73 924,343 +0.05(+0.25%)
Aug 07, 2009 18.85 20.03 18.51 19.68 1,033,702 +1.11(+5.98%)
Aug 06, 2009 18.77 18.87 18.18 18.57 510,228 -0.20(-1.07%)
Aug 05, 2009 19.40 19.43 18.33 18.77 588,964 -0.67(-3.45%)
Aug 04, 2009 18.60 19.72 18.21 19.44 1,053,673 +0.74(+3.96%)
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.