Lululemon Athletica (NQ: LULU )

419.53 USD -7.02 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 165.91 168.30 162.95 163.87 7,223,600 -3.67(-2.19%)
Mar 28, 2019 169.15 171.45 166.10 167.54 14,695,445 +5.29(+3.26%)
Mar 27, 2019 144.32 162.25 143.88 162.25 5,469,675 +18.69(+13.02%)
Mar 26, 2019 148.01 148.43 142.80 143.56 3,009,646 -3.02(-2.06%)
Mar 25, 2019 142.91 147.37 141.34 146.58 2,539,884 +3.37(+2.35%)
Mar 22, 2019 145.73 147.63 142.24 143.21 2,644,500 -5.70(-3.83%)
Mar 21, 2019 144.64 149.55 144.54 148.91 1,672,893 +4.56(+3.16%)
Mar 20, 2019 145.42 145.50 142.13 144.35 1,267,944 -0.64(-0.44%)
Mar 19, 2019 144.66 146.30 143.77 144.99 1,176,317 +0.66(+0.46%)
Mar 18, 2019 141.65 144.49 141.51 144.33 1,534,833 +2.54(+1.79%)
Mar 15, 2019 145.23 145.48 141.55 141.79 2,251,100 -2.39(-1.66%)
Mar 14, 2019 145.09 145.09 141.01 144.18 2,283,679 -1.23(-0.85%)
Mar 13, 2019 146.15 147.71 145.25 145.41 1,309,778 -0.38(-0.26%)
Mar 12, 2019 145.28 146.06 142.67 145.79 2,090,024 +0.50(+0.34%)
Mar 11, 2019 143.00 145.54 142.35 145.29 2,086,162 +2.78(+1.95%)
Mar 08, 2019 146.01 146.62 141.78 142.51 2,785,300 -5.19(-3.51%)
Mar 07, 2019 148.37 148.92 146.42 147.70 1,465,052 -1.39(-0.93%)
Mar 06, 2019 149.60 150.23 147.66 149.09 805,264 +0.19(+0.13%)
Mar 05, 2019 148.07 149.68 147.45 148.90 983,311 +1.12(+0.76%)
Mar 04, 2019 152.10 152.89 146.46 147.78 1,449,895 -3.60(-2.38%)
Mar 01, 2019 152.56 153.95 150.19 151.38 1,671,900 +0.96(+0.64%)
Feb 28, 2019 150.18 151.23 148.53 150.42 1,160,889 -0.14(-0.09%)
Feb 27, 2019 150.00 152.15 149.05 150.56 1,146,275 -0.42(-0.28%)
Feb 26, 2019 148.20 151.40 148.19 150.98 1,468,999 +2.44(+1.64%)
Feb 25, 2019 150.12 151.51 148.05 148.54 1,216,777 -0.72(-0.48%)
Feb 22, 2019 148.70 149.36 147.50 149.26 966,700 +1.15(+0.78%)
Feb 21, 2019 147.47 149.11 147.05 148.11 939,473 -0.01(-0.01%)
Feb 20, 2019 147.45 149.51 147.03 148.12 1,291,069 +0.55(+0.37%)
Feb 19, 2019 149.18 149.80 145.53 147.57 2,451,105 -3.52(-2.33%)
Feb 15, 2019 155.60 156.23 150.54 151.09 1,926,300 -3.76(-2.43%)
Feb 14, 2019 153.51 156.42 152.35 154.85 1,112,638 -0.42(-0.27%)
Feb 13, 2019 157.93 158.67 154.11 155.27 2,078,063 -2.05(-1.30%)
Feb 12, 2019 150.86 157.55 150.57 157.32 4,021,401 +7.53(+5.03%)
Feb 11, 2019 149.70 151.93 149.28 149.79 1,465,251 +1.17(+0.79%)
Feb 08, 2019 147.13 150.00 147.00 148.62 1,450,300 +0.99(+0.67%)
Feb 07, 2019 144.33 147.67 143.06 147.63 1,788,935 +1.87(+1.28%)
Feb 06, 2019 146.96 147.27 143.47 145.76 1,434,936 -1.13(-0.77%)
Feb 05, 2019 147.55 151.57 146.68 146.89 2,133,931 +0.25(+0.17%)
Feb 04, 2019 145.34 147.45 144.68 146.64 1,687,609 +0.52(+0.36%)
Feb 01, 2019 147.45 147.85 144.36 146.12 1,749,800 -1.69(-1.14%)
Jan 31, 2019 148.31 148.93 146.31 147.81 2,497,855 -0.80(-0.54%)
Jan 30, 2019 150.14 150.40 148.23 148.61 1,379,348 -0.34(-0.23%)
Jan 29, 2019 149.83 149.93 147.81 148.95 1,297,434 -0.75(-0.50%)
Jan 28, 2019 150.34 150.77 148.62 149.70 1,416,764 -2.19(-1.44%)
Jan 25, 2019 150.00 152.81 149.30 151.89 1,731,400 +3.46(+2.33%)
Jan 24, 2019 150.00 150.26 147.23 148.43 2,033,585 -1.42(-0.95%)
Jan 23, 2019 151.43 151.73 147.75 149.85 1,601,620 +0.38(+0.25%)
Jan 22, 2019 150.52 151.66 148.32 149.47 1,828,245 -2.60(-1.71%)
Jan 18, 2019 147.52 152.18 147.07 152.07 3,277,000 +6.93(+4.77%)
Jan 17, 2019 141.73 146.04 141.73 145.14 2,971,901 +2.90(+2.04%)
Jan 16, 2019 142.36 143.25 141.37 142.24 1,779,399 +1.11(+0.79%)
Jan 15, 2019 139.36 141.65 138.51 141.13 2,599,533 +1.40(+1.00%)
Jan 14, 2019 136.64 145.00 135.38 139.73 7,149,547 +7.57(+5.73%)
Jan 11, 2019 130.97 133.15 130.57 132.16 2,949,700 +0.55(+0.42%)
Jan 10, 2019 131.03 132.41 129.50 131.61 3,400,220 -4.39(-3.23%)
Jan 09, 2019 137.50 137.51 134.64 136.00 3,339,055 +0.14(+0.10%)
Jan 08, 2019 135.52 137.18 133.67 135.86 2,321,736 +1.76(+1.31%)
Jan 07, 2019 129.33 135.10 129.33 134.10 2,860,018 +5.55(+4.32%)
Jan 04, 2019 125.85 129.57 125.31 128.55 2,184,700 +4.19(+3.37%)
Jan 03, 2019 121.85 126.12 120.32 124.36 2,896,814 +1.01(+0.82%)
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.