Lululemon Athletica (NQ: LULU )

416.64 USD -0.74 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.94 77.97 76.37 76.51 2,403,779 -0.34(-0.44%)
Aug 30, 2016 78.08 78.72 75.98 76.85 3,114,781 -1.41(-1.80%)
Aug 29, 2016 78.32 79.41 77.80 78.26 2,998,505 +0.07(+0.09%)
Aug 26, 2016 80.35 81.24 78.17 78.19 3,089,202 -2.40(-2.98%)
Aug 25, 2016 80.19 81.81 79.98 80.59 1,936,150 +0.41(+0.51%)
Aug 24, 2016 80.23 81.13 79.92 80.18 1,336,555 -0.06(-0.07%)
Aug 23, 2016 80.51 81.05 80.00 80.24 976,037 +0.13(+0.16%)
Aug 22, 2016 80.62 80.79 79.75 80.11 723,243 -0.54(-0.67%)
Aug 19, 2016 80.16 80.97 80.07 80.65 883,588 +0.56(+0.70%)
Aug 18, 2016 78.20 80.21 78.20 80.09 1,067,432 +1.55(+1.97%)
Aug 17, 2016 79.97 80.08 77.81 78.54 1,402,145 -1.33(-1.67%)
Aug 16, 2016 80.29 80.54 79.79 79.87 993,991 -0.40(-0.50%)
Aug 15, 2016 79.96 80.89 79.55 80.27 1,334,732 +0.93(+1.17%)
Aug 12, 2016 79.72 79.98 78.94 79.34 714,418 -0.38(-0.48%)
Aug 11, 2016 78.72 80.19 78.64 79.72 1,139,033 +1.79(+2.30%)
Aug 10, 2016 77.72 78.74 77.44 77.93 640,444 +0.19(+0.24%)
Aug 09, 2016 78.19 78.34 77.40 77.74 657,661 -0.78(-0.99%)
Aug 08, 2016 77.85 78.96 77.85 78.52 1,055,449 +0.72(+0.93%)
Aug 05, 2016 78.05 78.40 77.13 77.80 889,509 +0.39(+0.50%)
Aug 04, 2016 77.58 78.42 77.10 77.41 915,541 +0.01(+0.01%)
Aug 03, 2016 75.60 77.79 72.86 77.40 2,906,900 +0.45(+0.58%)
Aug 02, 2016 78.33 78.58 76.79 76.95 1,324,897 -1.38(-1.76%)
Aug 01, 2016 77.60 78.79 77.54 78.33 1,222,308 +0.68(+0.88%)
Jul 29, 2016 77.50 77.82 76.69 77.65 717,008 +0.27(+0.35%)
Jul 28, 2016 76.97 77.68 76.32 77.38 729,879 +0.56(+0.73%)
Jul 27, 2016 77.26 77.50 75.75 76.82 1,001,666 -0.36(-0.47%)
Jul 26, 2016 77.51 78.50 76.76 77.18 1,014,566 -0.40(-0.52%)
Jul 25, 2016 76.13 77.82 76.10 77.58 1,314,873 +1.44(+1.89%)
Jul 22, 2016 76.50 76.67 75.72 76.14 1,645,402 -0.41(-0.54%)
Jul 21, 2016 76.90 77.01 75.79 76.55 1,788,326 -0.62(-0.80%)
Jul 20, 2016 77.60 77.74 76.93 77.17 1,383,187 -0.13(-0.17%)
Jul 19, 2016 78.21 78.21 76.96 77.30 1,335,844 -0.45(-0.58%)
Jul 18, 2016 77.38 78.40 77.10 77.75 1,425,609 -0.05(-0.06%)
Jul 15, 2016 77.50 78.20 77.19 77.80 1,117,646 +0.38(+0.49%)
Jul 14, 2016 77.81 77.96 77.04 77.42 1,276,872 +0.61(+0.79%)
Jul 13, 2016 76.91 76.91 75.87 76.81 1,187,887 +0.19(+0.25%)
Jul 12, 2016 76.48 77.25 76.15 76.62 894,099 +0.13(+0.17%)
Jul 11, 2016 76.33 77.23 76.32 76.49 1,353,290 -0.23(-0.30%)
Jul 08, 2016 75.50 77.02 75.20 76.72 1,754,245 +1.52(+2.02%)
Jul 07, 2016 74.50 75.25 74.14 75.20 1,438,170 +1.92(+2.62%)
Jul 05, 2016 73.49 74.22 72.89 73.28 962,963 -0.68(-0.92%)
Jul 01, 2016 73.88 73.96 73.96 73.96 1,566,000 +0.10(+0.14%)
Jun 30, 2016 71.69 73.86 71.65 73.86 2,705,721 +2.21(+3.08%)
Jun 29, 2016 70.22 72.00 70.11 71.65 1,759,443 +1.78(+2.55%)
Jun 28, 2016 69.41 70.13 68.51 69.87 1,394,116 +0.87(+1.26%)
Jun 27, 2016 69.08 69.27 67.08 69.00 3,491,138 -0.62(-0.89%)
Jun 24, 2016 70.08 70.90 69.46 69.62 3,967,875 -2.20(-3.06%)
Jun 23, 2016 71.92 72.37 71.15 71.82 1,396,066 +0.46(+0.64%)
Jun 22, 2016 72.00 72.26 71.15 71.36 1,668,365 -0.52(-0.72%)
Jun 21, 2016 71.50 72.38 71.20 71.88 1,050,296 +0.10(+0.14%)
Jun 20, 2016 72.65 73.22 71.70 71.78 1,128,105 +0.07(+0.10%)
Jun 17, 2016 71.73 72.06 71.18 71.71 1,701,409 -0.08(-0.11%)
Jun 16, 2016 70.86 71.83 70.33 71.79 1,959,960 +1.06(+1.50%)
Jun 15, 2016 70.47 71.87 70.31 70.73 2,073,859 +0.35(+0.50%)
Jun 14, 2016 70.00 70.70 69.26 70.38 1,799,018 +0.17(+0.24%)
Jun 13, 2016 70.07 71.20 70.00 70.21 2,255,878 -0.33(-0.47%)
Jun 10, 2016 71.27 71.73 69.69 70.54 3,144,478 -1.78(-2.46%)
Jun 09, 2016 71.04 72.54 70.60 72.32 4,008,517 +0.84(+1.18%)
Jun 08, 2016 69.04 71.95 67.30 71.48 10,390,868 +3.34(+4.90%)
Jun 07, 2016 68.55 68.75 66.96 68.14 5,428,497 -0.61(-0.89%)
Jun 06, 2016 67.01 68.81 67.00 68.75 3,129,482 +1.51(+2.25%)
Jun 03, 2016 67.49 67.77 66.70 67.24 1,757,023 +0.11(+0.16%)
Jun 02, 2016 66.08 67.35 65.98 67.13 2,561,967 +0.96(+1.45%)
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.