Lululemon Athletica (NQ: LULU )

318.60 USD -4.25 (-1.32%)
Streaming Delayed Price Updated: 12:04 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 89.12 89.12 89.12 0 +3.16(+3.68%)
Mar 28, 2018 84.25 87.98 83.06 85.96 10,705,553 +7.25(+9.21%)
Mar 27, 2018 80.53 80.71 77.97 78.71 3,996,873 -1.63(-2.03%)
Mar 26, 2018 80.19 80.52 78.32 80.34 2,603,395 +0.83(+1.04%)
Mar 23, 2018 81.10 82.21 79.26 79.51 2,183,242 -1.59(-1.96%)
Mar 22, 2018 80.00 81.29 80.00 81.10 1,706,439 +0.40(+0.50%)
Mar 21, 2018 81.48 81.87 80.31 80.70 1,685,998 -0.78(-0.96%)
Mar 20, 2018 80.25 81.59 80.02 81.48 1,137,169 +1.20(+1.49%)
Mar 19, 2018 81.03 81.03 79.78 80.28 1,144,090 -0.48(-0.59%)
Mar 16, 2018 79.47 81.46 79.47 80.76 1,233,412 +1.15(+1.44%)
Mar 15, 2018 80.73 81.63 79.40 79.61 985,266 -1.14(-1.41%)
Mar 14, 2018 79.95 80.95 78.66 80.75 2,110,510 +0.95(+1.19%)
Mar 13, 2018 80.97 81.55 79.79 79.80 1,632,882 -0.53(-0.66%)
Mar 12, 2018 81.17 81.64 79.61 80.33 1,528,242 -0.67(-0.83%)
Mar 09, 2018 81.18 82.01 80.09 81.00 1,589,703 +0.25(+0.31%)
Mar 08, 2018 81.75 81.99 80.29 80.75 1,036,918 -0.57(-0.70%)
Mar 07, 2018 80.64 81.32 1,724,552 -2.37(-2.83%)
Mar 06, 2018 81.18 83.98 80.87 83.69 2,861,789 +2.56(+3.16%)
Mar 05, 2018 81.64 82.24 80.76 81.13 1,218,417 -0.94(-1.15%)
Mar 02, 2018 79.78 82.29 79.36 82.07 887,545 +1.03(+1.27%)
Mar 01, 2018 81.01 81.92 79.85 81.04 1,376,924 -0.06(-0.07%)
Feb 28, 2018 81.01 82.44 80.95 81.10 1,945,571 +0.64(+0.80%)
Feb 27, 2018 82.65 83.53 80.39 80.46 1,409,406 -1.87(-2.27%)
Feb 26, 2018 82.43 83.00 81.21 82.33 827,106 +0.47(+0.57%)
Feb 23, 2018 81.30 82.00 79.90 81.86 1,285,641 +1.03(+1.27%)
Feb 22, 2018 81.25 82.21 80.71 80.83 1,689,669 -0.33(-0.41%)
Feb 21, 2018 80.58 82.57 80.44 81.16 1,296,326 +0.58(+0.72%)
Feb 20, 2018 80.87 81.40 80.17 80.58 1,365,319 -0.82(-1.01%)
Feb 16, 2018 81.40 81.40 81.40 0 +0.48(+0.59%)
Feb 15, 2018 81.26 81.54 78.43 80.92 2,867,832 -0.30(-0.37%)
Feb 14, 2018 76.63 81.83 76.60 81.22 3,190,296 +3.95(+5.11%)
Feb 13, 2018 76.86 77.72 76.73 77.27 3,418,634 +0.47(+0.61%)
Feb 12, 2018 77.61 78.44 76.79 76.80 2,511,679 -0.35(-0.45%)
Feb 09, 2018 77.51 79.00 75.43 77.15 2,674,196 +0.48(+0.63%)
Feb 08, 2018 83.27 76.63 76.67 2,618,557 -4.32(-5.33%)
Feb 07, 2018 78.77 82.36 78.65 80.99 3,057,975 +2.37(+3.01%)
Feb 06, 2018 78.88 74.90 78.62 4,084,322 +0.71(+0.91%)
Feb 05, 2018 77.99 79.88 77.62 77.91 2,079,440 -0.71(-0.90%)
Feb 02, 2018 78.79 79.78 78.17 78.62 1,593,823 -0.19(-0.24%)
Feb 01, 2018 77.23 79.25 77.01 78.81 1,492,402 +0.60(+0.77%)
Jan 31, 2018 79.47 80.05 77.98 78.21 1,058,380 -1.27(-1.60%)
Jan 30, 2018 79.65 79.78 78.93 79.48 643,142 -0.48(-0.60%)
Jan 29, 2018 78.81 80.64 78.64 79.96 1,079,203 +0.88(+1.11%)
Jan 26, 2018 78.62 79.40 78.23 79.08 773,174 +0.46(+0.59%)
Jan 25, 2018 79.08 79.39 78.04 78.62 935,176 -0.58(-0.73%)
Jan 24, 2018 79.89 79.96 78.22 79.20 853,674 -0.50(-0.63%)
Jan 23, 2018 78.88 79.93 78.53 79.70 822,529 +0.74(+0.94%)
Jan 22, 2018 79.41 79.64 78.60 78.96 1,211,661 -0.38(-0.48%)
Jan 19, 2018 77.73 79.70 77.67 79.34 1,369,844 +1.77(+2.28%)
Jan 18, 2018 78.07 78.76 77.32 77.57 1,130,858 -0.35(-0.45%)
Jan 17, 2018 77.08 78.39 76.81 77.92 1,254,617 +1.22(+1.59%)
Jan 16, 2018 78.95 78.98 76.45 76.70 1,525,851 -2.14(-2.71%)
Jan 12, 2018 78.84 78.84 78.84 0 -0.15(-0.19%)
Jan 11, 2018 79.29 79.33 78.39 78.99 913,010 +0.13(+0.16%)
Jan 10, 2018 79.18 79.44 78.58 78.86 1,141,518 -0.65(-0.82%)
Jan 09, 2018 79.00 79.76 78.74 79.51 1,482,084 +0.47(+0.59%)
Jan 08, 2018 81.50 81.92 77.44 79.04 3,042,882 -0.39(-0.49%)
Jan 05, 2018 80.00 80.46 79.18 79.43 1,593,080 -0.42(-0.53%)
Jan 04, 2018 78.61 80.01 78.30 79.85 1,669,563 +1.26(+1.60%)
Jan 03, 2018 79.82 80.24 78.25 78.59 1,745,406 -1.10(-1.38%)
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.