Lululemon Athletica (NQ: LULU )

440.23 USD +6.53 (+1.51%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 50.34 50.75 49.52 50.28 2,695,240 -0.37(-0.73%)
Sep 30, 2015 50.39 51.13 50.00 50.65 2,217,066 +0.84(+1.69%)
Sep 29, 2015 50.30 50.96 49.45 49.81 3,802,583 -0.56(-1.11%)
Sep 28, 2015 52.11 52.29 50.17 50.37 2,843,770 -2.21(-4.20%)
Sep 25, 2015 53.87 54.47 51.65 52.58 2,895,746 -0.27(-0.51%)
Sep 24, 2015 53.14 53.14 51.98 52.85 2,787,439 -0.68(-1.27%)
Sep 23, 2015 55.16 55.53 53.16 53.53 2,833,113 -1.19(-2.17%)
Sep 22, 2015 53.27 54.86 53.26 54.72 3,345,505 +0.74(+1.37%)
Sep 21, 2015 54.57 55.77 53.47 53.98 5,421,667 +1.07(+2.02%)
Sep 18, 2015 53.36 54.29 52.64 52.91 3,883,812 -0.92(-1.71%)
Sep 17, 2015 54.86 55.12 53.18 53.83 3,197,482 -0.82(-1.50%)
Sep 16, 2015 53.22 55.35 52.81 54.65 5,056,213 +1.28(+2.40%)
Sep 15, 2015 53.83 54.00 51.96 53.37 5,671,814 -0.42(-0.78%)
Sep 14, 2015 53.77 54.78 53.15 53.79 5,079,876 -0.22(-0.41%)
Sep 11, 2015 54.60 54.65 52.91 54.01 12,927,073 +0.47(+0.88%)
Sep 10, 2015 60.07 60.80 52.88 53.54 31,683,964 -10.51(-16.41%)
Sep 09, 2015 66.39 66.44 61.22 64.05 4,523,239 -1.84(-2.79%)
Sep 08, 2015 66.33 66.99 65.35 65.89 3,116,430 +0.21(+0.32%)
Sep 04, 2015 64.59 65.68 65.68 65.68 2,222,700 +0.73(+1.12%)
Sep 03, 2015 66.05 66.88 64.60 64.95 3,005,621 -0.41(-0.63%)
Sep 02, 2015 63.85 65.48 63.66 65.36 3,224,745 +2.29(+3.63%)
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.