Lululemon Athletica (NQ: LULU )

328.04 -3.66 (-1.10%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 296.36 298.19 289.03 292.69 2,957,193 -0.96(-0.33%)
May 27, 2022 288.82 297.56 288.82 293.65 1,852,627 +6.17(+2.15%)
May 26, 2022 276.43 289.47 275.49 287.48 2,339,860 +26.82(+10.29%)
May 25, 2022 254.88 264.60 251.51 260.66 2,575,874 +3.15(+1.22%)
May 24, 2022 266.40 267.17 253.07 257.51 1,861,038 -15.33(-5.62%)
May 23, 2022 269.92 273.36 265.53 272.84 1,311,883 -1.20(-0.44%)
May 20, 2022 279.89 280.86 263.20 274.04 1,844,880 +2.82(+1.04%)
May 19, 2022 267.70 278.71 264.24 271.22 1,970,533 -1.30(-0.48%)
May 18, 2022 296.00 296.00 268.36 272.52 2,828,264 -32.96(-10.79%)
May 17, 2022 314.88 316.49 300.77 305.48 1,223,410 +1.33(+0.44%)
May 16, 2022 302.11 308.66 300.53 304.15 757,096 -5.14(-1.66%)
May 13, 2022 303.13 312.58 301.36 309.29 1,076,685 +15.29(+5.20%)
May 12, 2022 285.00 302.79 281.55 294.00 1,479,636 +2.70(+0.93%)
May 11, 2022 302.11 306.54 290.78 291.30 1,454,485 -10.81(-3.58%)
May 10, 2022 301.42 307.84 288.72 302.11 1,402,097 +9.43(+3.22%)
May 09, 2022 308.79 313.00 291.00 292.68 2,201,142 -24.37(-7.69%)
May 06, 2022 336.26 336.75 309.53 317.05 2,650,823 -26.55(-7.73%)
May 05, 2022 359.97 360.94 338.33 343.60 1,180,907 -21.07(-5.78%)
May 04, 2022 352.78 365.32 345.17 364.67 961,946 +8.97(+2.52%)
May 03, 2022 360.02 361.45 353.12 355.70 738,863 -5.14(-1.42%)
May 02, 2022 354.00 361.44 349.63 360.84 794,178 +6.21(+1.75%)
Apr 29, 2022 364.02 371.36 353.93 354.63 996,937 -7.80(-2.15%)
Apr 28, 2022 359.35 367.32 352.08 362.43 1,012,729 +8.41(+2.38%)
Apr 27, 2022 352.54 361.98 350.05 354.02 1,124,249 +1.49(+0.42%)
Apr 26, 2022 364.24 366.79 352.44 352.53 1,336,404 -15.56(-4.23%)
Apr 25, 2022 361.60 368.47 356.51 368.09 1,350,526 +4.43(+1.22%)
Apr 22, 2022 373.73 376.51 362.66 363.66 1,640,034 -13.59(-3.60%)
Apr 21, 2022 388.49 375.01 377.25 1,747,226 -8.15(-2.11%)
Apr 20, 2022 410.32 410.70 384.87 385.40 2,286,594 -19.26(-4.76%)
Apr 19, 2022 395.88 408.49 394.47 404.66 1,951,311 +17.10(+4.41%)
Apr 18, 2022 389.35 393.63 382.42 387.56 847,211 -3.22(-0.82%)
Apr 14, 2022 394.86 398.00 390.17 390.78 1,505,235 -4.25(-1.08%)
Apr 13, 2022 376.11 398.54 375.79 395.03 2,183,031 +18.87(+5.02%)
Apr 12, 2022 373.26 390.76 372.46 376.16 1,786,870 +7.42(+2.01%)
Apr 11, 2022 365.56 372.41 361.11 368.74 1,268,245 -0.72(-0.19%)
Apr 08, 2022 376.54 378.22 369.07 369.46 1,268,145 -9.77(-2.58%)
Apr 07, 2022 369.78 380.40 368.75 379.23 1,265,143 +7.40(+1.99%)
Apr 06, 2022 372.00 374.72 365.00 371.83 1,472,156 -7.16(-1.89%)
Apr 05, 2022 382.68 383.77 372.28 378.99 1,497,508 -5.19(-1.35%)
Apr 04, 2022 368.36 384.40 368.25 384.18 1,813,198 +16.74(+4.56%)
Apr 01, 2022 364.90 369.23 362.70 367.44 1,360,732 +2.21(+0.61%)
Mar 31, 2022 374.95 377.00 364.91 365.23 2,232,195 -11.69(-3.10%)
Mar 30, 2022 370.00 389.14 358.57 376.92 8,077,647 +32.95(+9.58%)
Mar 29, 2022 337.00 353.39 336.07 343.97 3,136,971 +12.19(+3.67%)
Mar 28, 2022 320.22 334.00 319.86 331.78 2,254,796 +10.64(+3.31%)
Mar 25, 2022 319.00 321.84 316.00 321.14 1,322,028 +3.40(+1.07%)
Mar 24, 2022 310.54 317.83 306.05 317.74 1,066,556 +7.32(+2.36%)
Mar 23, 2022 313.38 315.77 308.18 310.42 975,149 -4.61(-1.46%)
Mar 22, 2022 313.29 318.50 311.71 315.03 1,181,040 +6.81(+2.21%)
Mar 21, 2022 316.08 317.03 303.50 308.22 1,043,099 -8.71(-2.75%)
Mar 18, 2022 304.91 317.53 304.75 316.93 1,272,980 +9.33(+3.03%)
Mar 17, 2022 304.03 309.77 300.22 307.60 858,849 +2.50(+0.82%)
Mar 16, 2022 297.12 306.39 292.25 305.10 1,252,208 +15.18(+5.24%)
Mar 15, 2022 284.13 293.01 278.00 289.92 1,734,382 +0.68(+0.24%)
Mar 14, 2022 290.67 293.76 283.00 289.24 1,458,836 -2.31(-0.79%)
Mar 11, 2022 306.13 306.13 291.38 291.55 978,426 -10.19(-3.38%)
Mar 10, 2022 300.00 303.98 297.52 301.74 934,748 -4.08(-1.33%)
Mar 09, 2022 305.92 306.79 301.22 305.82 1,573,539 +9.30(+3.14%)
Mar 08, 2022 301.86 306.01 292.19 296.52 1,637,025 -5.86(-1.94%)
Mar 07, 2022 322.63 324.47 301.87 302.38 1,451,335 -18.20(-5.68%)
Mar 04, 2022 321.26 323.99 314.54 320.58 1,131,091 -2.26(-0.70%)
Mar 03, 2022 330.66 331.50 320.50 322.84 1,093,398 -7.23(-2.19%)
Mar 02, 2022 317.39 330.78 316.76 330.07 1,360,869 +14.89(+4.72%)
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.