Lululemon Athletica (NQ: LULU )

450.68 USD +2.25 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 57.77 58.32 56.56 57.55 7,685,263 -0.06(-0.10%)
Aug 30, 2017 58.46 58.90 56.87 57.61 4,685,216 -0.71(-1.22%)
Aug 29, 2017 59.91 60.16 58.24 58.32 3,085,033 -1.81(-3.01%)
Aug 28, 2017 60.69 61.11 59.76 60.13 1,363,948 -0.08(-0.13%)
Aug 25, 2017 60.22 60.83 59.85 60.21 1,195,851 +0.19(+0.32%)
Aug 24, 2017 60.75 61.48 59.81 60.02 1,898,503 -0.32(-0.53%)
Aug 23, 2017 59.53 60.50 59.44 60.34 1,240,286 +0.54(+0.90%)
Aug 22, 2017 59.83 60.08 59.45 59.80 1,461,159 +0.36(+0.61%)
Aug 21, 2017 59.67 60.47 57.96 59.44 4,222,733 +1.31(+2.25%)
Aug 18, 2017 58.44 58.92 57.61 58.13 1,684,821 -0.83(-1.41%)
Aug 17, 2017 59.56 59.83 58.92 58.96 1,117,049 -0.80(-1.34%)
Aug 16, 2017 59.96 59.99 59.20 59.76 1,105,389 +0.26(+0.44%)
Aug 15, 2017 59.30 60.90 58.45 59.50 3,271,856 -0.43(-0.72%)
Aug 14, 2017 60.03 60.56 59.75 59.93 1,594,301 +0.17(+0.28%)
Aug 11, 2017 59.19 60.84 58.55 59.76 1,410,943 -0.49(-0.81%)
Aug 10, 2017 61.25 61.49 60.10 60.25 1,312,454 -1.64(-2.65%)
Aug 09, 2017 62.08 62.49 61.50 61.89 1,011,227 -0.64(-1.02%)
Aug 08, 2017 63.00 63.86 62.23 62.53 1,386,241 +0.02(+0.03%)
Aug 07, 2017 61.90 62.91 61.77 62.51 1,207,484 +0.75(+1.21%)
Aug 04, 2017 60.78 62.19 60.78 61.76 1,644,326 +1.26(+2.08%)
Aug 03, 2017 60.84 61.57 60.41 60.50 1,501,370 -0.73(-1.19%)
Aug 02, 2017 61.55 61.82 60.94 61.23 960,122 -0.38(-0.62%)
Aug 01, 2017 61.57 61.73 60.42 61.61 1,279,544 -0.03(-0.05%)
Jul 31, 2017 61.98 61.98 60.94 61.64 1,382,063 -0.19(-0.31%)
Jul 28, 2017 61.38 62.20 61.04 61.83 1,376,831 +0.36(+0.59%)
Jul 27, 2017 61.26 61.91 60.42 61.47 1,256,326 +0.00(+0.00%)
Jul 26, 2017 61.71 61.80 61.26 61.47 1,297,086 -0.43(-0.69%)
Jul 25, 2017 61.90 2,608,996 -0.12(-0.19%)
Jul 24, 2017 61.59 62.26 61.44 62.02 2,005,820 +0.08(+0.13%)
Jul 21, 2017 61.03 62.05 60.93 61.94 2,193,098 +0.83(+1.36%)
Jul 20, 2017 61.48 60.73 61.11 1,681,662 -0.24(-0.39%)
Jul 19, 2017 59.92 61.60 59.48 61.35 2,155,283 +1.97(+3.32%)
Jul 18, 2017 59.49 60.04 59.15 59.38 1,371,553 -0.36(-0.60%)
Jul 17, 2017 59.95 60.67 59.68 59.74 1,490,440 -0.07(-0.12%)
Jul 14, 2017 59.61 60.00 59.23 59.81 841,766 +0.48(+0.81%)
Jul 13, 2017 58.88 59.69 58.62 59.33 1,470,889 +0.61(+1.04%)
Jul 12, 2017 58.90 59.17 58.22 58.72 1,144,038 -0.06(-0.10%)
Jul 11, 2017 58.69 58.95 58.18 58.78 1,318,999 +0.10(+0.17%)
Jul 10, 2017 58.23 58.85 57.51 58.68 1,491,532 +0.32(+0.55%)
Jul 07, 2017 58.39 59.10 58.03 58.36 1,384,999 +0.39(+0.67%)
Jul 06, 2017 59.39 59.55 57.62 57.97 2,277,025 -1.78(-2.98%)
Jul 05, 2017 60.01 60.49 59.35 59.75 2,118,879 -0.24(-0.40%)
Jul 03, 2017 59.68 60.60 59.67 59.99 1,023,276 +0.32(+0.54%)
Jun 30, 2017 59.50 60.22 59.06 59.67 3,389,810 +0.57(+0.96%)
Jun 29, 2017 57.34 59.44 57.01 59.10 6,703,398 +2.94(+5.24%)
Jun 28, 2017 55.29 56.30 55.12 56.16 3,065,908 +1.12(+2.03%)
Jun 27, 2017 55.48 56.13 54.96 55.04 2,080,176 -0.46(-0.83%)
Jun 26, 2017 55.53 56.20 55.12 55.50 2,965,901 +0.13(+0.23%)
Jun 23, 2017 54.47 55.40 54.09 55.37 3,062,846 +1.12(+2.06%)
Jun 22, 2017 53.24 54.43 53.12 54.25 1,794,061 +0.96(+1.80%)
Jun 21, 2017 52.59 53.47 52.35 53.29 1,812,134 +0.73(+1.39%)
Jun 20, 2017 53.96 53.96 52.36 52.56 2,444,014 -1.28(-2.38%)
Jun 19, 2017 53.18 54.01 52.91 53.84 2,107,085 +0.87(+1.64%)
Jun 16, 2017 52.97 53.31 52.30 52.97 2,483,825 -0.16(-0.30%)
Jun 15, 2017 52.77 53.30 52.30 53.13 1,829,011 +0.04(+0.08%)
Jun 14, 2017 53.25 53.90 52.87 53.09 2,951,542 +0.70(+1.34%)
Jun 13, 2017 52.13 52.58 51.79 52.39 2,148,915 +0.49(+0.94%)
Jun 12, 2017 51.54 52.30 51.30 51.90 2,176,356 +0.20(+0.39%)
Jun 09, 2017 51.67 52.19 51.30 51.70 3,143,923 -0.02(-0.04%)
Jun 08, 2017 52.24 53.00 51.70 51.72 1,843,763 -0.53(-1.01%)
Jun 07, 2017 52.11 52.67 51.92 52.25 2,330,088 +0.20(+0.38%)
Jun 06, 2017 52.38 52.62 51.52 52.05 3,972,344 -0.85(-1.61%)
Jun 05, 2017 54.00 54.09 52.73 52.90 6,271,317 -1.39(-2.56%)
Jun 02, 2017 56.41 56.85 54.06 54.29 22,797,746 +5.62(+11.55%)
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.