Lululemon Athletica (NQ: LULU )

459.57 -5.37 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.02 48.42 47.26 48.27 4,009,199 +0.36(+0.75%)
May 30, 2017 48.39 48.59 47.64 47.91 3,877,779 -0.32(-0.66%)
May 26, 2017 48.52 48.76 48.03 48.23 3,020,873 -0.46(-0.94%)
May 25, 2017 49.19 49.83 48.65 48.69 2,364,895 -0.09(-0.18%)
May 24, 2017 48.80 49.15 48.43 48.78 3,253,690 -0.02(-0.04%)
May 23, 2017 49.58 49.68 48.46 48.80 2,651,718 -0.71(-1.43%)
May 22, 2017 49.65 50.12 49.30 49.51 1,913,626 +0.22(+0.45%)
May 19, 2017 49.35 49.76 48.10 49.29 3,919,450 +0.06(+0.12%)
May 18, 2017 49.07 49.60 48.74 49.23 2,047,965 +0.09(+0.18%)
May 17, 2017 49.66 49.79 48.61 49.14 3,325,068 -0.90(-1.80%)
May 16, 2017 51.00 51.18 49.56 50.04 4,429,744 -1.45(-2.82%)
May 15, 2017 53.06 53.06 51.39 51.49 3,750,493 -1.63(-3.07%)
May 12, 2017 54.48 54.52 52.92 53.12 3,044,016 -1.50(-2.75%)
May 11, 2017 54.66 55.64 53.80 54.62 6,394,930 +1.48(+2.79%)
May 10, 2017 51.95 53.28 51.87 53.14 2,083,069 +1.09(+2.09%)
May 09, 2017 51.75 52.32 51.40 52.05 2,896,768 +0.36(+0.70%)
May 08, 2017 52.09 52.40 51.42 51.69 1,911,469 -0.26(-0.50%)
May 05, 2017 51.93 52.04 51.17 51.95 2,106,600 +0.21(+0.41%)
May 04, 2017 52.05 52.54 51.59 51.74 1,564,740 -0.47(-0.90%)
May 03, 2017 52.60 52.70 51.90 52.21 1,476,165 -0.25(-0.48%)
May 02, 2017 51.87 52.67 51.76 52.46 2,613,760 +0.87(+1.69%)
May 01, 2017 52.07 52.18 51.38 51.59 2,129,832 -0.41(-0.79%)
Apr 28, 2017 52.81 52.88 51.48 52.00 4,233,362 -0.77(-1.46%)
Apr 27, 2017 52.91 52.98 51.89 52.77 2,746,213 +0.05(+0.09%)
Apr 26, 2017 52.61 53.21 52.44 52.72 2,826,596 +0.26(+0.50%)
Apr 25, 2017 53.09 52.00 52.46 2,733,152 -0.29(-0.55%)
Apr 24, 2017 53.55 53.82 52.42 52.75 3,283,766 -0.33(-0.62%)
Apr 21, 2017 53.66 53.96 53.06 53.08 3,011,552 -0.53(-0.99%)
Apr 20, 2017 52.48 54.00 52.42 53.61 5,489,238 +1.41(+2.70%)
Apr 19, 2017 51.93 52.83 51.81 52.20 3,950,772 +0.27(+0.52%)
Apr 18, 2017 51.83 52.03 51.44 51.93 1,942,787 -0.07(-0.13%)
Apr 17, 2017 51.56 52.08 51.40 52.00 2,698,327 +0.78(+1.52%)
Apr 13, 2017 52.00 52.24 51.20 51.22 2,238,185 -0.86(-1.65%)
Apr 12, 2017 53.34 51.85 52.08 5,520,290 +0.38(+0.74%)
Apr 11, 2017 52.16 52.33 51.49 51.70 2,778,838 -0.56(-1.07%)
Apr 10, 2017 50.85 52.69 50.85 52.26 7,673,445 +1.63(+3.22%)
Apr 07, 2017 50.87 51.18 50.51 50.63 3,508,046 -0.15(-0.30%)
Apr 06, 2017 49.60 50.92 49.57 50.78 5,038,054 +1.35(+2.73%)
Apr 05, 2017 49.89 50.54 49.40 49.43 4,783,166 -0.33(-0.66%)
Apr 04, 2017 50.50 50.96 49.43 49.76 6,232,123 -1.16(-2.28%)
Apr 03, 2017 52.11 52.18 50.87 50.92 7,587,787 -0.95(-1.83%)
Mar 31, 2017 51.23 51.99 50.52 51.87 16,826,884 +1.11(+2.19%)
Mar 30, 2017 51.99 52.90 50.50 50.76 49,607,808 -15.54(-23.44%)
Mar 29, 2017 64.27 66.34 64.01 66.30 9,367,153 +2.62(+4.11%)
Mar 28, 2017 64.25 64.33 63.12 63.68 2,607,910 -0.43(-0.67%)
Mar 27, 2017 63.36 65.04 63.10 64.11 2,637,985 +0.42(+0.66%)
Mar 24, 2017 63.01 63.86 62.52 63.69 1,425,796 +0.61(+0.97%)
Mar 23, 2017 63.19 63.78 62.49 63.08 1,817,014 +0.26(+0.41%)
Mar 22, 2017 61.80 62.92 61.68 62.82 2,340,768 -0.11(-0.17%)
Mar 21, 2017 63.90 64.32 62.57 62.93 2,958,597 -0.86(-1.35%)
Mar 20, 2017 64.13 64.22 63.35 63.79 1,268,311 -0.25(-0.39%)
Mar 17, 2017 64.24 64.24 63.23 64.04 2,102,264 +0.20(+0.31%)
Mar 16, 2017 64.21 64.66 63.75 63.84 1,139,936 -0.10(-0.16%)
Mar 15, 2017 64.00 64.10 62.78 63.94 1,768,993 +0.27(+0.42%)
Mar 14, 2017 63.50 64.17 63.32 63.67 994,225 -0.12(-0.19%)
Mar 13, 2017 65.45 65.45 63.65 63.79 1,452,283 -1.29(-1.98%)
Mar 10, 2017 65.10 65.77 64.67 65.08 1,142,175 +0.08(+0.12%)
Mar 09, 2017 65.60 65.96 64.80 65.00 1,747,351 -1.25(-1.89%)
Mar 08, 2017 65.42 66.43 65.09 66.25 1,370,265 +1.11(+1.70%)
Mar 07, 2017 64.70 65.39 64.70 65.14 1,097,733 +0.21(+0.32%)
Mar 06, 2017 65.51 65.70 64.77 64.93 1,014,289 -0.77(-1.17%)
Mar 03, 2017 66.37 66.56 65.35 65.70 2,133,641 -0.83(-1.25%)
Mar 02, 2017 65.55 66.96 65.28 66.53 1,633,157 +1.14(+1.74%)
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.