Lululemon Athletica (NQ: LULU )

432.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.05 16.20 15.45 15.48 1,583,498 -0.44(-2.73%)
Apr 29, 2008 16.04 16.45 15.90 15.92 1,500,770 -0.41(-2.54%)
Apr 28, 2008 16.62 16.81 16.25 16.33 1,273,492 -0.40(-2.36%)
Apr 25, 2008 17.00 17.00 16.23 16.73 1,966,996 -0.27(-1.59%)
Apr 24, 2008 16.80 17.00 16.45 17.00 2,072,672 +0.03(+0.18%)
Apr 23, 2008 16.55 16.99 16.36 16.97 1,454,276 +0.39(+2.38%)
Apr 22, 2008 16.50 16.75 16.25 16.58 1,235,192 +0.17(+1.04%)
Apr 21, 2008 15.74 16.58 15.56 16.41 1,581,608 +0.56(+3.50%)
Apr 18, 2008 15.52 15.95 14.94 15.85 2,871,216 +0.85(+5.67%)
Apr 17, 2008 15.40 15.40 14.80 15.00 1,247,394 -0.38(-2.44%)
Apr 16, 2008 15.16 15.47 14.48 15.38 1,857,426 +0.48(+3.22%)
Apr 15, 2008 15.24 15.24 14.12 14.89 2,016,978 -0.01(-0.03%)
Apr 14, 2008 15.04 15.45 14.59 14.90 3,494,112 -0.64(-4.12%)
Apr 11, 2008 16.17 16.17 15.43 15.54 1,778,470 -0.79(-4.84%)
Apr 10, 2008 16.08 16.49 15.91 16.33 1,386,744 +0.03(+0.18%)
Apr 09, 2008 16.50 16.58 15.77 16.30 1,406,016 -0.27(-1.60%)
Apr 08, 2008 16.46 16.61 15.86 16.57 783,916 -0.01(-0.06%)
Apr 07, 2008 17.00 17.00 16.20 16.58 2,080,138 -0.29(-1.75%)
Apr 04, 2008 16.55 16.94 16.25 16.87 2,205,690 +0.66(+4.04%)
Apr 03, 2008 15.60 16.32 15.47 16.21 1,574,318 +0.81(+5.29%)
Apr 02, 2008 14.98 17.22 14.96 15.40 6,622,984 -0.38(-2.44%)
Apr 01, 2008 14.62 16.02 14.49 15.79 3,353,466 +1.57(+11.04%)
Mar 31, 2008 14.65 15.15 13.90 14.21 1,856,800 -0.52(-3.53%)
Mar 28, 2008 15.87 15.99 14.59 14.73 1,273,798 -1.08(-6.83%)
Mar 27, 2008 16.50 17.00 15.81 15.81 1,507,504 -0.53(-3.21%)
Mar 26, 2008 15.40 16.51 15.38 16.34 2,237,074 +0.77(+4.91%)
Mar 25, 2008 15.50 15.62 14.90 15.57 984,562 +0.01(+0.06%)
Mar 24, 2008 14.00 15.66 13.97 15.56 2,104,590 +1.74(+12.63%)
Mar 21, 2008 13.91 13.99 13.09 13.82 2,218,244 +0.00(+0.00%)
Mar 20, 2008 13.91 13.99 13.09 13.82 2,218,244 +0.66(+4.98%)
Mar 19, 2008 13.43 14.00 13.06 13.16 931,654 -0.23(-1.68%)
Mar 18, 2008 13.21 14.07 12.76 13.39 2,040,930 +0.39(+3.00%)
Mar 17, 2008 12.95 13.00 12.57 13.00 866,764 -0.60(-4.38%)
Mar 14, 2008 13.97 14.57 13.29 13.60 1,997,692 -0.29(-2.09%)
Mar 13, 2008 12.85 14.90 12.54 13.88 3,515,370 +0.79(+5.99%)
Mar 12, 2008 13.22 13.60 12.38 13.10 1,746,156 +0.03(+0.19%)
Mar 11, 2008 12.10 13.14 11.67 13.07 4,220,374 +2.21(+20.40%)
Mar 10, 2008 11.43 11.68 10.62 10.86 1,755,118 -0.69(-5.93%)
Mar 07, 2008 12.26 12.51 11.06 11.54 3,550,536 -0.99(-7.90%)
Mar 06, 2008 13.79 13.85 12.41 12.54 2,745,848 -1.36(-9.79%)
Mar 05, 2008 13.46 13.96 13.00 13.89 1,385,304 +0.89(+6.88%)
Mar 04, 2008 12.88 13.24 12.75 13.00 1,716,932 -0.11(-0.80%)
Mar 03, 2008 14.21 14.23 13.00 13.11 1,809,962 -0.34(-2.57%)
Feb 29, 2008 14.10 14.35 13.45 13.45 2,086,374 -0.97(-6.73%)
Feb 28, 2008 14.81 14.81 14.10 14.42 1,119,582 -0.08(-0.55%)
Feb 27, 2008 14.29 14.69 14.26 14.50 949,630 -0.04(-0.24%)
Feb 26, 2008 14.75 14.79 14.15 14.54 2,286,602 -0.21(-1.46%)
Feb 25, 2008 14.55 15.21 14.31 14.75 2,701,022 -0.21(-1.44%)
Feb 22, 2008 14.00 15.00 13.92 14.96 4,840,412 +1.45(+10.73%)
Feb 21, 2008 15.70 15.70 13.21 13.52 6,383,960 -1.72(-11.32%)
Feb 20, 2008 15.90 15.90 15.19 15.24 1,642,890 -0.81(-5.05%)
Feb 19, 2008 16.25 16.50 15.99 16.05 1,050,122 +0.02(+0.12%)
Feb 18, 2008 16.42 16.42 15.21 16.03 1,937,668 +0.00(+0.00%)
Feb 15, 2008 16.42 16.42 15.21 16.03 1,937,668 -0.58(-3.52%)
Feb 14, 2008 17.33 17.50 16.54 16.61 875,674 -0.71(-4.10%)
Feb 13, 2008 17.96 17.96 17.25 17.33 1,210,564 -0.33(-1.87%)
Feb 12, 2008 17.31 17.99 17.30 17.66 2,007,446 +0.47(+2.73%)
Feb 11, 2008 17.15 17.29 17.12 17.18 1,959,558 +0.06(+0.35%)
Feb 08, 2008 17.00 17.50 16.96 17.12 1,010,180 +0.12(+0.71%)
Feb 07, 2008 16.27 17.14 15.95 17.00 2,076,186 +0.30(+1.77%)
Feb 06, 2008 16.41 17.33 16.33 16.71 1,308,870 -0.14(-0.83%)
Feb 05, 2008 16.86 17.20 16.42 16.85 1,537,340 -0.15(-0.88%)
Feb 04, 2008 17.36 17.50 16.64 17.00 986,432 -0.45(-2.58%)
Feb 01, 2008 16.89 17.50 16.60 17.45 2,186,318 +0.51(+2.98%)
Jan 31, 2008 15.52 17.09 15.38 16.95 2,164,306 +1.04(+6.57%)
Jan 30, 2008 15.00 16.62 14.75 15.90 2,877,190 +0.78(+5.16%)
Jan 29, 2008 15.69 15.84 14.57 15.12 1,937,440 -0.73(-4.61%)
Jan 28, 2008 15.59 16.00 14.88 15.85 1,318,858 +0.51(+3.36%)
Jan 25, 2008 16.35 16.95 15.11 15.34 1,666,970 -0.72(-4.48%)
Jan 24, 2008 15.82 17.00 15.50 16.05 2,585,006 +0.55(+3.58%)
Jan 23, 2008 13.82 15.88 12.50 15.50 6,653,620 +0.73(+4.98%)
Jan 22, 2008 13.49 16.12 13.20 14.77 3,919,628 -0.70(-4.50%)
Jan 21, 2008 16.22 16.38 14.38 15.46 4,749,690 +0.00(+0.00%)
Jan 18, 2008 16.22 16.38 14.38 15.46 4,749,690 -0.70(-4.33%)
Jan 17, 2008 17.00 18.19 16.01 16.16 3,324,934 -0.61(-3.64%)
Jan 16, 2008 15.88 17.37 15.43 16.77 2,442,078 +0.76(+4.75%)
Jan 15, 2008 16.83 17.00 15.50 16.01 1,986,500 -1.23(-7.13%)
Jan 14, 2008 16.79 17.48 16.30 17.24 1,535,570 +0.70(+4.26%)
Jan 11, 2008 17.25 17.38 16.47 16.54 1,570,756 -0.83(-4.75%)
Jan 10, 2008 17.00 17.85 16.88 17.36 2,725,860 +0.36(+2.12%)
Jan 09, 2008 18.50 18.50 16.86 17.00 2,324,058 -1.46(-7.93%)
Jan 08, 2008 19.36 19.86 18.42 18.46 1,163,618 -0.76(-3.95%)
Jan 07, 2008 20.74 20.74 18.89 19.23 1,583,054 -1.04(-5.16%)
Jan 04, 2008 21.87 21.92 20.17 20.27 1,558,884 -2.11(-9.43%)
Jan 03, 2008 22.41 22.64 21.78 22.38 709,340 -0.03(-0.13%)
Jan 02, 2008 23.70 24.16 22.26 22.41 708,096 -1.27(-5.38%)
Jan 01, 2008 23.89 24.14 23.50 23.68 472,410 +0.00(+0.00%)
Dec 31, 2007 23.89 24.14 23.50 23.68 472,410 -0.25(-1.04%)
Dec 28, 2007 24.11 24.62 23.75 23.93 548,064 +0.02(+0.10%)
Dec 27, 2007 24.80 25.00 23.50 23.91 561,978 -1.10(-4.40%)
Dec 26, 2007 24.89 25.30 24.58 25.01 752,310 +0.43(+1.75%)
Dec 24, 2007 23.70 25.21 23.60 24.58 561,500 +0.84(+3.54%)
Dec 21, 2007 23.55 23.80 23.05 23.74 925,728 +0.75(+3.26%)
Dec 20, 2007 22.51 23.40 22.33 22.99 711,374 +0.91(+4.14%)
Dec 19, 2007 22.23 23.08 21.36 22.08 611,126 -0.13(-0.59%)
Dec 18, 2007 22.00 22.48 21.25 22.20 792,480 +0.59(+2.75%)
Dec 17, 2007 22.18 22.88 21.39 21.61 690,940 -0.82(-3.66%)
Dec 14, 2007 23.25 23.46 22.27 22.43 792,394 -1.15(-4.88%)
Dec 13, 2007 22.92 23.64 22.29 23.58 955,256 +0.35(+1.53%)
Dec 12, 2007 23.93 24.79 22.57 23.23 1,824,948 -0.27(-1.17%)
Dec 11, 2007 21.80 24.25 21.76 23.50 4,379,544 +1.70(+7.80%)
Dec 10, 2007 21.12 21.87 21.02 21.80 1,228,830 +0.88(+4.18%)
Dec 07, 2007 20.15 20.98 20.15 20.92 849,686 +0.92(+4.62%)
Dec 06, 2007 19.61 20.23 19.58 20.00 729,382 +0.44(+2.25%)
Dec 05, 2007 19.20 19.68 18.96 19.56 1,212,898 +0.73(+3.90%)
Dec 04, 2007 19.26 19.64 18.62 18.83 1,061,708 -0.66(-3.39%)
Dec 03, 2007 18.65 19.99 18.50 19.49 1,909,756 +1.15(+6.27%)
Nov 30, 2007 21.73 21.74 18.33 18.33 3,652,726 -2.44(-11.72%)
Nov 29, 2007 21.66 22.20 20.05 20.77 3,748,732 +0.52(+2.57%)
Nov 28, 2007 19.54 21.31 19.54 20.25 1,988,856 +0.95(+4.92%)
Nov 27, 2007 19.33 19.50 18.94 19.30 997,294 +0.24(+1.26%)
Nov 26, 2007 19.73 20.00 18.82 19.06 1,026,410 -0.51(-2.61%)
Nov 23, 2007 19.50 19.66 18.88 19.57 386,408 +0.68(+3.63%)
Nov 21, 2007 17.52 19.33 16.90 18.89 1,913,902 +1.15(+6.48%)
Nov 20, 2007 19.02 19.84 17.44 17.74 1,902,144 -1.37(-7.17%)
Nov 19, 2007 20.50 20.72 18.66 19.11 1,557,932 -1.77(-8.46%)
Nov 16, 2007 21.00 22.25 20.10 20.87 1,200,506 +0.12(+0.58%)
Nov 15, 2007 21.54 22.32 20.61 20.75 1,472,198 -1.39(-6.30%)
Nov 14, 2007 20.42 22.36 19.88 22.14 5,428,262 +0.39(+1.82%)
Nov 13, 2007 20.32 21.75 20.00 21.75 1,707,020 +1.84(+9.27%)
Nov 12, 2007 20.00 20.86 19.50 19.91 1,230,748 -0.14(-0.70%)
Nov 09, 2007 20.48 20.56 19.55 20.05 1,591,774 -0.78(-3.77%)
Nov 08, 2007 21.25 21.25 18.45 20.83 3,842,474 +0.18(+0.87%)
Nov 07, 2007 21.68 22.49 20.33 20.65 2,993,170 -0.77(-3.59%)
Nov 06, 2007 22.00 22.35 21.36 21.42 2,159,966 -0.44(-2.04%)
Nov 05, 2007 22.78 23.34 21.38 21.86 2,640,666 -1.61(-6.86%)
Nov 02, 2007 24.50 24.85 22.00 23.48 4,223,804 -1.09(-4.44%)
Nov 01, 2007 25.35 25.97 24.44 24.57 2,532,282 -2.05(-7.69%)
Oct 31, 2007 25.50 26.75 24.35 26.61 3,039,778 +1.58(+6.31%)
Oct 30, 2007 24.45 25.82 24.25 25.03 2,181,674 +0.16(+0.64%)
Oct 29, 2007 25.83 26.48 24.64 24.87 2,586,086 -0.36(-1.43%)
Oct 26, 2007 26.25 26.50 24.98 25.23 2,933,536 -0.27(-1.06%)
Oct 25, 2007 27.51 27.51 25.45 25.50 2,734,082 -2.50(-8.93%)
Oct 24, 2007 28.86 29.00 26.01 28.00 3,122,098 -0.82(-2.83%)
Oct 23, 2007 29.71 30.35 28.15 28.82 3,174,766 -0.18(-0.64%)
Oct 22, 2007 26.02 29.17 25.70 29.00 3,253,200 +1.39(+5.02%)
Oct 19, 2007 28.01 28.30 27.00 27.61 3,012,300 -0.44(-1.59%)
Oct 18, 2007 25.95 28.55 25.83 28.06 7,665,042 +1.16(+4.31%)
Oct 17, 2007 23.75 27.00 23.45 26.90 6,717,882 +3.25(+13.74%)
Oct 16, 2007 22.67 25.41 22.00 23.65 11,290,324 +3.08(+15.00%)
Oct 15, 2007 21.75 22.11 20.43 20.57 2,093,284 -1.10(-5.06%)
Oct 12, 2007 22.50 23.00 21.39 21.66 1,557,192 -0.87(-3.86%)
Oct 11, 2007 23.34 24.29 22.29 22.53 2,048,944 -0.82(-3.51%)
Oct 10, 2007 22.77 23.52 22.30 23.35 799,762 +0.43(+1.85%)
Oct 09, 2007 23.25 23.62 22.54 22.92 1,015,904 -0.18(-0.76%)
Oct 08, 2007 22.25 23.25 22.15 23.10 943,272 +0.97(+4.38%)
Oct 05, 2007 23.00 23.00 22.06 22.13 1,067,940 -0.12(-0.54%)
Oct 04, 2007 23.50 23.59 22.04 22.25 1,434,280 -0.94(-4.07%)
Oct 03, 2007 22.62 23.86 22.00 23.19 1,942,518 +0.39(+1.73%)
Oct 02, 2007 21.55 23.64 21.54 22.80 2,952,538 +1.27(+5.90%)
Oct 01, 2007 21.42 21.65 20.86 21.53 1,160,112 +0.52(+2.45%)
Sep 28, 2007 21.00 21.08 20.39 21.01 4,138,608 +0.36(+1.77%)
Sep 27, 2007 21.99 22.00 20.55 20.65 1,058,796 -0.86(-4.02%)
Sep 26, 2007 21.58 22.11 21.39 21.51 2,239,822 +0.36(+1.73%)
Sep 25, 2007 19.68 21.25 19.25 21.15 1,700,092 +1.47(+7.44%)
Sep 24, 2007 20.55 20.74 19.52 19.68 1,133,086 -0.26(-1.30%)
Sep 21, 2007 20.95 20.95 19.95 19.95 2,671,600 +0.05(+0.25%)
Sep 20, 2007 19.87 20.67 19.50 19.89 1,822,608 +0.23(+1.17%)
Sep 19, 2007 18.38 20.18 18.15 19.67 3,555,438 +1.57(+8.65%)
Sep 18, 2007 17.35 18.11 17.25 18.10 656,058 +0.75(+4.29%)
Sep 17, 2007 17.40 17.40 16.67 17.36 673,430 +0.27(+1.55%)
Sep 14, 2007 17.36 17.80 16.75 17.09 887,258 -0.42(-2.43%)
Sep 13, 2007 18.36 18.36 17.42 17.51 563,250 -0.40(-2.23%)
Sep 12, 2007 17.59 18.26 17.54 17.91 673,944 +0.10(+0.59%)
Sep 11, 2007 17.25 18.22 17.18 17.81 2,988,328 -0.52(-2.84%)
Sep 10, 2007 18.49 18.49 17.82 18.33 1,852,554 +0.38(+2.12%)
Sep 07, 2007 17.77 18.30 17.38 17.95 1,053,454 -0.52(-2.84%)
Sep 06, 2007 17.62 18.62 17.14 18.48 1,376,718 +1.05(+6.06%)
Sep 05, 2007 17.45 17.61 16.66 17.42 621,374 -0.06(-0.34%)
Sep 04, 2007 17.00 17.62 17.00 17.48 665,394 +0.45(+2.61%)
Aug 31, 2007 16.90 17.39 16.83 17.04 776,016 +0.25(+1.49%)
Aug 30, 2007 16.19 16.89 16.19 16.79 682,062 +0.04(+0.24%)
Aug 29, 2007 16.17 16.88 16.17 16.75 1,069,462 +0.60(+3.68%)
Aug 28, 2007 16.46 16.49 16.04 16.15 636,838 -0.38(-2.27%)
Aug 27, 2007 17.25 17.25 16.43 16.52 374,924 -0.66(-3.84%)
Aug 24, 2007 17.11 17.25 16.64 17.18 354,014 +0.29(+1.72%)
Aug 23, 2007 17.62 17.62 16.81 16.89 618,996 -0.25(-1.46%)
Aug 22, 2007 17.40 18.00 17.05 17.14 819,396 +0.13(+0.79%)
Aug 21, 2007 16.88 17.35 16.15 17.01 1,250,948 +0.51(+3.09%)
Aug 20, 2007 17.00 17.08 16.00 16.50 582,160 +0.03(+0.18%)
Aug 17, 2007 17.50 17.50 15.84 16.47 1,149,822 +0.46(+2.84%)
Aug 16, 2007 15.97 16.70 14.35 16.01 2,732,328 -0.71(-4.25%)
Aug 15, 2007 17.62 17.62 16.06 16.73 1,529,156 -0.02(-0.15%)
Aug 14, 2007 18.50 18.59 16.75 16.75 2,153,220 -1.69(-9.16%)
Aug 13, 2007 19.00 19.00 18.25 18.44 962,174 +0.36(+2.02%)
Aug 10, 2007 17.00 18.10 16.13 18.08 2,232,672 +0.40(+2.26%)
Aug 09, 2007 18.33 18.88 17.25 17.67 1,828,162 -1.20(-6.36%)
Aug 08, 2007 18.50 19.42 18.20 18.88 4,066,000 +0.75(+4.17%)
Aug 07, 2007 16.50 18.51 16.07 18.12 3,980,664 +1.75(+10.66%)
Aug 06, 2007 16.00 16.42 15.04 16.38 3,000,338 +0.88(+5.65%)
Aug 03, 2007 15.40 17.25 15.04 15.50 2,220,780 -1.02(-6.20%)
Aug 02, 2007 16.00 16.92 15.99 16.52 1,969,342 +0.98(+6.34%)
Aug 01, 2007 16.49 16.62 15.20 15.54 3,061,146 -0.53(-3.30%)
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.