Lululemon Athletica (NQ: LULU )

427.27 USD +8.32 (+1.99%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 78.59 78.59 78.59 0 -1.02(-1.28%)
Dec 28, 2017 79.50 80.10 79.14 79.61 1,206,101 +0.33(+0.42%)
Dec 27, 2017 79.75 79.98 78.70 79.28 748,155 -0.12(-0.15%)
Dec 26, 2017 78.30 80.04 78.30 79.40 1,427,186 +0.92(+1.17%)
Dec 22, 2017 77.72 78.60 76.96 78.48 948,741 +0.74(+0.95%)
Dec 21, 2017 77.35 78.00 77.25 77.74 1,346,248 +0.86(+1.12%)
Dec 20, 2017 76.87 77.28 76.54 76.88 1,185,960 +0.31(+0.40%)
Dec 19, 2017 77.00 77.22 76.41 76.57 1,410,752 +0.02(+0.03%)
Dec 18, 2017 76.45 76.98 76.00 76.55 1,978,202 +0.73(+0.96%)
Dec 15, 2017 76.01 74.89 75.82 2,097,427 +1.04(+1.39%)
Dec 14, 2017 75.60 75.95 74.03 74.78 2,038,326 +0.59(+0.80%)
Dec 13, 2017 74.21 74.79 73.74 74.19 932,983 -0.12(-0.16%)
Dec 12, 2017 73.47 74.99 73.32 74.31 1,749,936 +0.67(+0.91%)
Dec 11, 2017 73.78 74.78 73.22 73.64 1,899,983 -0.13(-0.18%)
Dec 08, 2017 72.48 74.03 72.13 73.77 3,176,196 +1.76(+2.44%)
Dec 07, 2017 73.35 73.84 71.29 72.01 9,127,672 +4.35(+6.43%)
Dec 06, 2017 66.08 67.83 66.05 67.66 5,781,650 +1.30(+1.96%)
Dec 05, 2017 67.03 67.45 65.30 66.36 1,858,752 -0.86(-1.28%)
Dec 04, 2017 68.35 68.49 67.16 67.22 1,901,300 +0.00(+0.00%)
Dec 01, 2017 66.78 67.38 65.87 67.22 1,795,436 +0.26(+0.39%)
Nov 30, 2017 67.00 68.27 66.55 66.96 2,177,931 +0.09(+0.13%)
Nov 29, 2017 67.58 68.59 66.57 66.87 2,588,079 -0.50(-0.74%)
Nov 28, 2017 66.24 67.60 66.09 67.37 1,400,187 +1.24(+1.88%)
Nov 27, 2017 67.09 67.57 65.91 66.13 1,473,557 -0.66(-0.99%)
Nov 24, 2017 67.01 67.41 66.42 66.79 437,837 -0.01(-0.01%)
Nov 22, 2017 66.40 67.25 66.33 66.80 897,454 +0.22(+0.33%)
Nov 21, 2017 66.96 67.03 66.16 66.58 1,069,586 -0.30(-0.45%)
Nov 20, 2017 66.29 67.08 65.80 66.88 1,049,841 +0.57(+0.86%)
Nov 17, 2017 66.29 67.43 66.11 66.31 1,295,339 +0.60(+0.91%)
Nov 16, 2017 64.90 65.92 64.38 65.71 1,009,405 +0.80(+1.23%)
Nov 15, 2017 64.38 65.61 63.88 64.91 901,785 -0.02(-0.03%)
Nov 14, 2017 64.09 65.06 63.55 64.93 866,276 +0.33(+0.51%)
Nov 13, 2017 64.88 65.97 64.07 64.60 1,789,228 -0.27(-0.42%)
Nov 10, 2017 63.92 65.00 63.66 64.87 1,781,179 +0.86(+1.34%)
Nov 09, 2017 61.25 64.29 61.25 64.01 2,567,522 +2.37(+3.84%)
Nov 08, 2017 60.35 61.75 59.93 61.64 1,134,315 +1.40(+2.32%)
Nov 07, 2017 61.65 61.71 60.11 60.24 1,056,550 -1.55(-2.51%)
Nov 06, 2017 61.36 61.99 61.27 61.79 1,053,650 +0.64(+1.05%)
Nov 03, 2017 61.02 61.54 60.62 61.15 760,139 +0.39(+0.64%)
Nov 02, 2017 61.85 61.92 60.52 60.76 1,146,853 -0.73(-1.19%)
Nov 01, 2017 62.21 62.88 60.81 61.49 1,193,912 -0.02(-0.03%)
Oct 31, 2017 61.80 62.97 61.46 61.51 1,224,926 -0.21(-0.34%)
Oct 30, 2017 62.29 62.52 61.60 61.72 924,813 -0.68(-1.09%)
Oct 27, 2017 61.82 62.86 61.50 62.40 1,239,291 +0.39(+0.63%)
Oct 26, 2017 62.31 63.35 60.54 62.01 3,152,269 -0.06(-0.10%)
Oct 25, 2017 61.99 62.47 60.78 62.07 1,491,564 +0.20(+0.32%)
Oct 24, 2017 63.71 63.95 61.82 61.87 2,000,624 -1.96(-3.07%)
Oct 23, 2017 63.38 64.81 63.30 63.83 2,255,932 +0.54(+0.85%)
Oct 20, 2017 61.48 63.35 61.05 63.29 3,497,659 +3.20(+5.33%)
Oct 19, 2017 59.67 60.23 59.30 60.09 1,536,767 +0.37(+0.62%)
Oct 18, 2017 59.20 59.78 59.00 59.72 1,551,661 +0.79(+1.34%)
Oct 17, 2017 57.85 59.85 57.40 58.93 3,736,941 +0.73(+1.25%)
Oct 16, 2017 59.21 59.36 57.82 58.20 2,165,034 -0.97(-1.64%)
Oct 13, 2017 60.42 61.40 57.55 59.17 5,468,596 -1.33(-2.20%)
Oct 12, 2017 61.69 61.90 60.19 60.50 3,305,511 -2.19(-3.49%)
Oct 11, 2017 63.27 63.27 62.37 62.69 1,809,136 -0.62(-0.98%)
Oct 10, 2017 61.88 63.40 61.82 63.31 1,569,826 +1.36(+2.20%)
Oct 09, 2017 61.33 62.10 60.80 61.95 1,488,544 +0.65(+1.06%)
Oct 06, 2017 61.74 62.08 61.14 61.30 1,257,664 -0.46(-0.74%)
Oct 05, 2017 61.28 62.28 61.17 61.76 1,251,850 +0.42(+0.68%)
Oct 04, 2017 62.14 62.60 61.26 61.34 1,137,049 -0.88(-1.41%)
Oct 03, 2017 62.98 63.35 61.91 62.22 1,654,451 -0.61(-0.97%)
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.