Lululemon Athletica (NQ: LULU )

310.25 USD +5.04 (+1.65%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.71 52.47 52.47 52.47 1,747,100 +0.88(+1.71%)
Dec 30, 2015 52.41 52.80 51.34 51.59 1,682,736 -0.78(-1.49%)
Dec 29, 2015 53.25 53.75 51.88 52.37 2,014,582 -0.80(-1.50%)
Dec 28, 2015 52.84 54.15 52.60 53.17 2,158,021 -0.02(-0.04%)
Dec 24, 2015 52.72 53.19 53.19 53.19 832,800 +0.30(+0.57%)
Dec 23, 2015 53.67 53.96 52.48 52.89 2,052,562 -0.26(-0.49%)
Dec 22, 2015 51.76 53.35 51.58 53.15 2,522,546 +1.25(+2.41%)
Dec 21, 2015 50.37 51.99 50.37 51.90 2,584,229 +1.64(+3.26%)
Dec 18, 2015 49.75 51.07 49.05 50.26 2,731,840 +0.26(+0.52%)
Dec 17, 2015 50.55 51.24 49.75 50.00 3,126,857 +0.03(+0.06%)
Dec 16, 2015 49.73 50.70 49.19 49.97 3,930,703 +0.71(+1.44%)
Dec 15, 2015 47.90 49.79 47.51 49.26 3,221,151 +1.47(+3.08%)
Dec 14, 2015 46.09 47.85 45.87 47.79 3,447,987 +1.67(+3.62%)
Dec 11, 2015 45.39 46.64 45.17 46.12 4,326,522 +0.17(+0.37%)
Dec 10, 2015 44.73 46.50 44.62 45.95 6,151,127 +0.64(+1.40%)
Dec 09, 2015 46.94 50.39 45.05 45.31 19,808,766 -6.85(-13.12%)
Dec 08, 2015 51.27 52.39 50.68 52.16 5,803,535 +0.37(+0.71%)
Dec 07, 2015 49.02 51.93 48.12 51.79 5,748,979 +2.61(+5.31%)
Dec 04, 2015 49.00 49.00 46.78 49.18 3,591,830 +0.06(+0.12%)
Dec 03, 2015 49.42 49.70 48.63 49.12 3,281,300 +0.12(+0.24%)
Dec 02, 2015 48.92 49.53 48.55 49.00 2,321,669 -0.05(-0.10%)
Dec 01, 2015 48.84 49.20 47.75 49.05 4,428,130 +1.23(+2.57%)
Nov 30, 2015 49.28 50.00 47.54 47.82 8,452,288 -4.68(-8.91%)
Nov 27, 2015 52.85 52.88 51.76 52.50 891,989 -0.45(-0.85%)
Nov 25, 2015 53.09 52.95 52.95 52.95 1,992,100 +0.22(+0.42%)
Nov 24, 2015 51.84 53.31 51.19 52.73 3,505,984 -0.04(-0.08%)
Nov 23, 2015 49.52 52.95 48.54 52.77 5,721,356 +3.49(+7.08%)
Nov 20, 2015 47.91 51.50 47.74 49.28 6,003,720 +1.95(+4.12%)
Nov 19, 2015 45.86 49.00 45.74 47.33 5,939,000 +1.64(+3.59%)
Nov 18, 2015 44.36 45.76 44.07 45.69 2,424,819 +1.60(+3.63%)
Nov 17, 2015 44.99 44.99 43.14 44.09 3,091,170 -1.15(-2.54%)
Nov 16, 2015 44.70 45.50 43.87 45.24 2,375,472 +0.19(+0.42%)
Nov 13, 2015 47.30 47.50 44.23 45.05 5,344,427 -3.11(-6.46%)
Nov 12, 2015 47.44 48.90 47.08 48.16 2,678,051 +0.59(+1.24%)
Nov 11, 2015 49.96 50.01 47.46 47.57 3,639,875 -2.51(-5.01%)
Nov 10, 2015 50.19 50.61 49.02 50.08 1,885,315 -0.09(-0.18%)
Nov 09, 2015 50.87 51.00 49.29 50.17 1,877,915 -0.89(-1.74%)
Nov 06, 2015 52.19 53.14 50.88 51.06 1,919,570 -1.02(-1.96%)
Nov 05, 2015 51.94 52.24 51.25 52.08 1,207,890 +0.40(+0.77%)
Nov 04, 2015 51.87 52.51 51.44 51.68 2,093,621 -0.41(-0.79%)
Nov 03, 2015 51.25 52.69 51.01 52.09 2,765,469 +1.01(+1.98%)
Nov 02, 2015 49.35 51.12 48.19 51.08 3,620,167 +1.91(+3.88%)
Oct 30, 2015 48.69 49.58 48.16 49.17 3,776,768 +0.38(+0.78%)
Oct 29, 2015 49.30 49.50 48.23 48.79 2,024,520 -0.45(-0.91%)
Oct 28, 2015 48.25 49.38 47.39 49.24 3,232,979 +0.96(+1.99%)
Oct 27, 2015 48.50 49.03 47.79 48.28 1,619,512 -0.02(-0.04%)
Oct 26, 2015 48.56 48.88 47.93 48.30 3,663,084 -0.19(-0.39%)
Oct 23, 2015 52.32 52.63 47.40 48.49 7,717,605 -3.84(-7.34%)
Oct 22, 2015 50.61 52.37 50.01 52.33 5,737,227 +0.33(+0.63%)
Oct 21, 2015 53.31 53.38 51.66 52.00 2,186,390 -0.93(-1.76%)
Oct 20, 2015 53.11 53.50 52.49 52.93 1,571,527 -0.33(-0.62%)
Oct 19, 2015 53.70 54.52 52.74 53.26 2,057,942 -0.55(-1.02%)
Oct 16, 2015 54.08 54.93 53.00 53.81 4,189,485 +1.29(+2.46%)
Oct 15, 2015 51.70 52.52 51.15 52.52 1,940,500 +0.98(+1.90%)
Oct 14, 2015 51.72 52.42 51.23 51.54 1,621,886 -0.04(-0.08%)
Oct 13, 2015 51.64 51.99 50.80 51.58 2,223,145 -0.33(-0.64%)
Oct 12, 2015 52.85 53.10 51.81 51.91 1,375,954 -0.84(-1.59%)
Oct 09, 2015 54.50 54.55 52.71 52.75 2,597,396 -1.46(-2.69%)
Oct 08, 2015 53.68 54.64 53.60 54.21 2,726,286 +0.21(+0.39%)
Oct 07, 2015 53.07 54.03 52.15 54.00 3,513,740 +2.26(+4.37%)
Oct 06, 2015 51.21 51.94 50.87 51.74 2,144,744 +0.47(+0.92%)
Oct 05, 2015 51.32 51.87 50.93 51.27 2,557,399 +0.15(+0.29%)
Oct 02, 2015 49.82 51.13 49.14 51.12 3,584,297 +0.84(+1.67%)
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.