Lululemon Athletica (NQ: LULU )

416.64 USD -0.74 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 228.74 228.84 225.57 225.69 783,500 -3.14(-1.37%)
Nov 27, 2019 223.89 229.65 223.04 228.83 1,774,600 +5.99(+2.69%)
Nov 26, 2019 223.26 225.01 220.25 222.84 1,522,010 +0.68(+0.31%)
Nov 25, 2019 222.03 226.66 222.00 222.16 1,812,863 +2.26(+1.03%)
Nov 22, 2019 218.00 220.00 215.11 219.90 1,998,700 +3.16(+1.46%)
Nov 21, 2019 216.98 218.90 216.51 216.74 978,014 -0.30(-0.14%)
Nov 20, 2019 216.84 218.06 215.33 217.04 1,534,630 +0.16(+0.07%)
Nov 19, 2019 217.79 219.97 216.51 216.88 1,730,963 -1.58(-0.72%)
Nov 18, 2019 214.50 219.08 213.91 218.46 2,023,622 +2.55(+1.18%)
Nov 15, 2019 214.31 216.05 212.26 215.91 1,492,700 +2.69(+1.26%)
Nov 14, 2019 210.04 213.64 210.00 213.22 1,252,764 +2.11(+1.00%)
Nov 13, 2019 207.59 211.31 206.96 211.11 1,740,660 +3.30(+1.59%)
Nov 12, 2019 207.18 208.74 206.67 207.81 1,726,892 +0.62(+0.30%)
Nov 11, 2019 203.25 207.19 202.69 207.19 1,262,450 +3.06(+1.50%)
Nov 08, 2019 202.58 204.31 202.27 204.13 1,302,700 +1.31(+0.65%)
Nov 07, 2019 202.00 203.55 200.90 202.82 1,789,923 +2.08(+1.04%)
Nov 06, 2019 196.98 200.90 194.29 200.74 2,484,456 +6.40(+3.29%)
Nov 05, 2019 197.00 197.89 191.21 194.34 2,102,804 -2.14(-1.09%)
Nov 04, 2019 203.89 204.00 194.15 196.48 2,669,316 -4.21(-2.10%)
Nov 01, 2019 205.18 205.66 199.23 200.69 2,010,600 -3.58(-1.75%)
Oct 31, 2019 205.35 207.40 203.15 204.27 1,802,479 -1.58(-0.77%)
Oct 30, 2019 205.77 206.11 204.30 205.85 1,283,627 +0.27(+0.13%)
Oct 29, 2019 206.13 207.48 204.66 205.58 1,179,086 -0.39(-0.19%)
Oct 28, 2019 203.90 207.53 203.00 205.97 2,423,928 -2.03(-0.98%)
Oct 25, 2019 206.35 208.06 205.00 208.00 993,500 +1.16(+0.56%)
Oct 24, 2019 205.22 206.88 204.91 206.84 838,345 +1.38(+0.67%)
Oct 23, 2019 204.05 206.42 203.50 205.46 1,072,658 +1.06(+0.52%)
Oct 22, 2019 206.42 207.17 203.96 204.40 1,045,032 -0.88(-0.43%)
Oct 21, 2019 207.16 207.65 203.00 205.28 1,570,296 -1.83(-0.88%)
Oct 18, 2019 203.70 209.02 203.31 207.11 2,359,000 +2.15(+1.05%)
Oct 17, 2019 204.80 205.65 204.23 204.96 1,309,424 +1.88(+0.93%)
Oct 16, 2019 202.36 203.93 201.67 203.08 1,452,572 -0.81(-0.40%)
Oct 15, 2019 203.40 205.40 202.31 203.89 2,065,270 +0.85(+0.42%)
Oct 14, 2019 201.89 205.11 201.24 203.04 1,850,606 +1.42(+0.70%)
Oct 11, 2019 199.55 202.98 199.55 201.62 2,293,400 +3.49(+1.76%)
Oct 10, 2019 192.28 198.22 191.61 198.13 2,472,849 +6.12(+3.19%)
Oct 09, 2019 193.85 194.50 192.00 192.01 922,460 +0.64(+0.33%)
Oct 08, 2019 190.06 194.24 188.94 191.37 1,157,602 -0.29(-0.15%)
Oct 07, 2019 191.92 193.40 190.81 191.66 1,168,154 -1.46(-0.76%)
Oct 04, 2019 190.45 193.43 189.95 193.12 1,200,400 +2.97(+1.56%)
Oct 03, 2019 188.76 190.30 185.36 190.15 1,400,010 +1.02(+0.54%)
Oct 02, 2019 190.92 191.75 187.12 189.13 1,353,444 -3.56(-1.85%)
Oct 01, 2019 193.41 194.07 191.32 192.69 1,324,069 +0.16(+0.08%)
Sep 30, 2019 190.32 193.41 190.05 192.53 1,235,750 +2.81(+1.48%)
Sep 27, 2019 192.68 192.96 188.55 189.72 1,162,300 -1.82(-0.95%)
Sep 26, 2019 192.36 193.93 189.64 191.54 965,829 -1.48(-0.77%)
Sep 25, 2019 193.94 195.10 190.57 193.02 1,376,055 -0.83(-0.43%)
Sep 24, 2019 196.45 196.79 190.74 193.85 2,033,512 -1.33(-0.68%)
Sep 23, 2019 190.70 195.87 190.70 195.18 2,374,410 +5.88(+3.11%)
Sep 20, 2019 194.08 196.04 189.18 189.30 2,454,500 -4.31(-2.23%)
Sep 19, 2019 195.70 196.06 193.17 193.61 1,336,680 -1.75(-0.90%)
Sep 18, 2019 195.46 197.16 192.65 195.36 1,423,247 -0.59(-0.30%)
Sep 17, 2019 193.50 197.33 193.38 195.95 1,222,958 +2.25(+1.16%)
Sep 16, 2019 194.16 194.91 192.12 193.70 1,310,622 -1.48(-0.76%)
Sep 13, 2019 198.80 199.42 194.86 195.18 1,512,700 -3.55(-1.79%)
Sep 12, 2019 198.17 201.55 196.88 198.73 2,322,289 +2.32(+1.18%)
Sep 11, 2019 193.02 198.78 192.00 196.41 2,172,398 +3.15(+1.63%)
Sep 10, 2019 194.29 194.29 190.90 193.26 2,538,181 -1.13(-0.58%)
Sep 09, 2019 203.51 203.76 194.06 194.39 3,878,354 -8.75(-4.31%)
Sep 06, 2019 197.79 204.44 197.75 203.14 10,969,400 +14.73(+7.82%)
Sep 05, 2019 184.00 188.95 183.88 188.41 5,899,652 +7.71(+4.27%)
Sep 04, 2019 180.65 181.86 179.99 180.70 2,109,617 +1.16(+0.65%)
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.