Lululemon Athletica (NQ: LULU )

317.80 +1.40 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 309.30 321.42 309.00 317.80 1,012,727 +1.40(+0.44%)
Aug 04, 2022 316.35 317.57 313.67 316.40 882,219 +1.02(+0.32%)
Aug 03, 2022 311.00 316.97 308.44 315.38 849,665 +9.68(+3.17%)
Aug 02, 2022 307.42 310.42 303.58 305.70 803,006 -4.31(-1.39%)
Aug 01, 2022 308.09 314.15 305.68 310.01 743,652 -0.50(-0.16%)
Jul 29, 2022 304.38 310.86 299.50 310.51 1,384,235 +6.66(+2.19%)
Jul 28, 2022 295.57 305.16 293.36 303.85 806,864 +8.28(+2.80%)
Jul 27, 2022 285.55 296.35 283.94 295.57 1,302,401 +12.16(+4.29%)
Jul 26, 2022 293.75 294.53 281.57 283.41 1,618,335 -17.91(-5.94%)
Jul 25, 2022 306.00 306.00 298.82 301.32 511,833 -3.18(-1.04%)
Jul 22, 2022 307.50 312.25 301.95 304.50 808,755 -2.86(-0.93%)
Jul 21, 2022 305.30 308.25 300.16 307.36 908,888 +4.57(+1.51%)
Jul 20, 2022 295.49 303.77 294.34 302.79 1,001,784 +6.45(+2.18%)
Jul 19, 2022 290.31 296.63 286.84 296.34 863,803 +11.70(+4.11%)
Jul 18, 2022 291.60 293.54 283.04 284.64 700,781 -1.77(-0.62%)
Jul 15, 2022 280.89 287.63 280.60 286.41 946,050 +7.42(+2.66%)
Jul 14, 2022 277.35 280.70 272.26 278.99 797,618 -1.98(-0.70%)
Jul 13, 2022 272.89 283.00 271.05 280.97 797,317 +1.58(+0.57%)
Jul 12, 2022 282.81 289.00 277.05 279.39 776,780 -2.37(-0.84%)
Jul 11, 2022 281.00 287.20 277.10 281.76 1,230,162 -11.63(-3.96%)
Jul 08, 2022 288.91 295.49 285.15 293.39 892,715 +2.67(+0.92%)
Jul 07, 2022 280.33 291.87 278.23 290.72 943,180 +10.34(+3.69%)
Jul 06, 2022 284.32 288.90 275.76 280.38 956,612 -3.24(-1.14%)
Jul 05, 2022 263.17 283.84 258.79 283.62 2,415,445 +20.24(+7.68%)
Jul 01, 2022 269.14 271.08 261.03 263.38 1,867,969 -9.23(-3.39%)
Jun 30, 2022 277.49 279.83 271.00 272.61 1,247,716 -10.37(-3.66%)
Jun 29, 2022 280.46 286.46 276.53 282.98 819,411 +4.42(+1.59%)
Jun 28, 2022 288.37 294.06 278.16 278.56 940,021 -8.92(-3.10%)
Jun 27, 2022 295.12 297.06 284.23 287.48 1,010,634 -5.88(-2.00%)
Jun 24, 2022 289.92 295.71 288.47 293.36 1,443,307 +7.03(+2.46%)
Jun 23, 2022 282.14 288.41 278.00 286.33 972,196 +8.45(+3.04%)
Jun 22, 2022 274.12 280.59 271.35 277.88 979,632 +1.43(+0.52%)
Jun 21, 2022 282.89 284.50 275.88 276.45 1,128,602 -1.68(-0.60%)
Jun 17, 2022 271.27 281.23 271.15 278.13 1,385,088 +6.79(+2.50%)
Jun 16, 2022 278.37 278.37 267.78 271.34 1,269,310 -14.38(-5.03%)
Jun 15, 2022 283.21 290.12 279.75 285.72 955,370 +5.22(+1.86%)
Jun 14, 2022 280.44 284.62 276.57 280.50 930,562 +1.92(+0.69%)
Jun 13, 2022 280.42 282.37 273.34 278.58 1,749,626 -13.02(-4.47%)
Jun 10, 2022 294.58 297.50 290.06 291.60 1,184,968 -10.70(-3.54%)
Jun 09, 2022 303.81 309.44 302.13 302.30 866,287 -5.47(-1.78%)
Jun 08, 2022 306.55 312.90 304.32 307.77 953,727 +1.58(+0.52%)
Jun 07, 2022 295.00 307.86 294.68 306.19 1,285,286 +4.57(+1.52%)
Jun 06, 2022 305.00 308.42 296.60 301.62 1,850,956 +0.82(+0.27%)
Jun 03, 2022 303.45 305.81 293.57 300.80 3,997,292 -1.78(-0.59%)
Jun 02, 2022 290.55 303.24 286.70 302.58 4,281,295 +12.62(+4.35%)
Jun 01, 2022 297.85 299.70 286.87 289.96 2,196,292 -2.73(-0.93%)
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 1,402,098 +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 3,136,966 +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 322.63 324.47 307.48 302.38 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%)
Mar 01, 2022 321.11 326.02 313.30 315.18 1,236,605 -4.76(-1.49%)
Feb 28, 2022 312.42 320.43 311.33 319.94 1,284,662 +2.36(+0.74%)
Feb 25, 2022 310.00 318.42 309.58 317.58 937,167 +7.22(+2.33%)
Feb 24, 2022 285.78 311.14 283.21 310.36 1,506,648 +15.12(+5.12%)
Feb 23, 2022 309.20 309.20 295.17 295.24 996,893 -9.34(-3.07%)
Feb 22, 2022 306.57 311.59 300.93 304.58 1,291,391 -4.08(-1.32%)
Feb 18, 2022 308.66 0 -1.37(-0.44%)
Feb 17, 2022 317.46 321.15 309.59 310.03 711,203 -10.01(-3.13%)
Feb 16, 2022 316.46 321.24 312.02 320.04 783,508 +1.89(+0.59%)
Feb 15, 2022 320.91 322.71 315.11 318.15 825,498 +4.51(+1.44%)
Feb 14, 2022 316.14 320.26 309.97 313.64 1,121,423 -3.08(-0.97%)
Feb 11, 2022 333.21 336.10 315.63 316.72 1,244,157 -17.63(-5.27%)
Feb 10, 2022 332.05 343.92 331.18 334.35 1,186,358 -5.29(-1.56%)
Feb 09, 2022 339.21 343.57 335.00 339.64 702,905 +5.24(+1.57%)
Feb 08, 2022 331.69 336.14 327.65 334.40 665,479 +2.20(+0.66%)
Feb 07, 2022 336.37 338.81 327.81 332.20 840,255 -4.17(-1.24%)
Feb 04, 2022 329.75 339.52 329.75 336.37 949,930 +6.02(+1.82%)
Feb 03, 2022 338.00 329.25 330.35 1,664,296 -18.84(-5.40%)
Feb 02, 2022 348.86 353.62 344.39 349.19 2,265,351 +4.28(+1.24%)
Feb 01, 2022 335.48 346.13 333.75 344.91 1,817,763 +29.00(+9.18%)
Jan 28, 2022 303.26 316.33 301.60 315.91 1,348,384 +9.39(+3.06%)
Jan 27, 2022 307.84 312.43 304.45 306.52 1,421,823 +3.76(+1.24%)
Jan 26, 2022 313.50 319.76 299.17 302.76 1,456,834 -6.07(-1.97%)
Jan 25, 2022 313.01 315.80 305.12 308.83 1,346,956 -12.79(-3.98%)
Jan 24, 2022 308.19 322.39 296.19 321.62 2,444,705 +8.60(+2.75%)
Jan 21, 2022 321.50 324.00 312.66 313.02 1,731,615 -9.51(-2.95%)
Jan 20, 2022 334.50 340.29 321.65 322.53 1,361,887 -8.42(-2.54%)
Jan 19, 2022 334.38 338.10 329.02 330.95 996,975 -1.58(-0.48%)
Jan 18, 2022 325.07 336.33 324.00 332.53 1,376,314 +3.55(+1.08%)
Jan 14, 2022 328.98 0 -7.29(-2.17%)
Jan 13, 2022 353.90 354.85 335.73 336.27 1,477,573 -16.45(-4.66%)
Jan 12, 2022 348.86 354.44 345.48 352.72 1,460,260 +5.97(+1.72%)
Jan 11, 2022 345.81 347.49 337.05 346.75 1,700,536 -1.68(-0.48%)
Jan 10, 2022 329.95 349.58 323.50 348.43 4,235,417 -6.78(-1.91%)
Jan 07, 2022 366.04 366.99 354.32 355.21 2,212,162 -13.56(-3.68%)
Jan 06, 2022 358.93 371.42 355.68 368.77 1,660,260 +6.29(+1.74%)
Jan 05, 2022 381.16 381.16 362.21 362.48 1,542,070 -18.34(-4.82%)
Jan 04, 2022 387.24 389.71 376.01 380.82 1,199,314 -6.74(-1.74%)
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.