Lululemon Athletica (NQ: LULU )

435.72 USD -14.96 (-3.32%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 161.25 164.14 161.25 162.49 1,525,200 +1.25(+0.78%)
Sep 27, 2018 160.00 161.50 158.66 161.24 1,682,748 +2.28(+1.43%)
Sep 26, 2018 157.75 159.88 156.77 158.96 1,010,310 +0.55(+0.35%)
Sep 25, 2018 157.55 159.08 157.08 158.41 1,220,388 +1.07(+0.68%)
Sep 24, 2018 156.79 157.78 156.03 157.34 1,196,230 +0.35(+0.22%)
Sep 21, 2018 156.59 158.13 154.63 156.99 2,070,800 +1.02(+0.65%)
Sep 20, 2018 155.45 156.40 154.39 155.97 1,240,527 +0.76(+0.49%)
Sep 19, 2018 158.63 158.63 154.05 155.21 1,621,153 -3.23(-2.04%)
Sep 18, 2018 155.69 158.94 153.80 158.44 1,434,171 +3.06(+1.97%)
Sep 17, 2018 159.10 160.68 154.82 155.38 2,618,560 +1.67(+1.09%)
Sep 14, 2018 154.73 155.64 152.47 153.71 1,193,400 -0.89(-0.58%)
Sep 13, 2018 153.16 154.82 152.20 154.60 1,271,806 +1.59(+1.04%)
Sep 12, 2018 153.30 154.07 150.87 153.01 1,372,282 -0.22(-0.14%)
Sep 11, 2018 154.17 155.25 152.20 153.23 1,486,503 -0.88(-0.57%)
Sep 10, 2018 151.50 154.78 151.50 154.11 1,364,500 +3.29(+2.18%)
Sep 07, 2018 150.74 153.99 150.59 150.82 2,052,300 -0.18(-0.12%)
Sep 06, 2018 153.57 154.97 150.78 151.00 2,365,800 -1.74(-1.14%)
Sep 05, 2018 157.17 157.29 152.08 152.74 2,637,379 -4.55(-2.89%)
Sep 04, 2018 154.86 160.00 154.71 157.29 4,463,407 +2.36(+1.52%)
Aug 31, 2018 154.93 154.93 154.93 0 +17.93(+13.09%)
Aug 30, 2018 137.80 138.38 135.69 137.00 4,242,810 -1.70(-1.23%)
Aug 29, 2018 138.70 138.94 135.08 138.70 2,153,982 +0.02(+0.01%)
Aug 28, 2018 138.32 139.27 137.12 138.68 1,907,256 +0.52(+0.38%)
Aug 27, 2018 139.22 140.42 137.79 138.16 1,469,060 -0.60(-0.43%)
Aug 24, 2018 137.15 140.33 136.68 138.76 1,884,400 +2.56(+1.88%)
Aug 23, 2018 135.49 137.57 134.61 136.20 1,049,741 +0.72(+0.53%)
Aug 22, 2018 136.28 138.24 135.38 135.48 1,294,307 -0.13(-0.10%)
Aug 21, 2018 137.30 139.64 134.69 135.61 1,593,667 -1.06(-0.78%)
Aug 20, 2018 130.93 137.19 130.30 136.67 2,691,658 +6.48(+4.98%)
Aug 17, 2018 130.25 130.90 129.08 130.19 1,061,500 +0.72(+0.56%)
Aug 16, 2018 129.20 130.48 127.17 129.47 1,336,412 +3.02(+2.39%)
Aug 15, 2018 128.90 128.90 125.06 126.45 1,320,741 -3.02(-2.33%)
Aug 14, 2018 130.50 130.92 127.59 129.47 1,860,091 -0.47(-0.36%)
Aug 13, 2018 131.08 131.88 129.29 129.94 1,786,610 -0.58(-0.44%)
Aug 10, 2018 127.48 130.76 126.78 130.52 1,881,800 +2.36(+1.84%)
Aug 09, 2018 127.74 128.69 127.11 128.16 925,596 +0.98(+0.77%)
Aug 08, 2018 125.77 127.65 124.85 127.18 1,534,491 +1.60(+1.27%)
Aug 07, 2018 127.08 127.30 124.99 125.58 1,442,362 -0.73(-0.58%)
Aug 06, 2018 125.99 126.52 124.38 126.31 1,266,967 +0.23(+0.18%)
Aug 03, 2018 124.35 126.33 124.35 126.08 1,984,000 +1.69(+1.36%)
Aug 02, 2018 120.93 125.22 120.53 124.39 1,793,678 +3.84(+3.19%)
Aug 01, 2018 120.18 121.81 119.55 120.55 1,886,239 +0.60(+0.50%)
Jul 31, 2018 118.86 120.64 117.65 119.95 1,073,510 +1.11(+0.93%)
Jul 30, 2018 120.04 121.25 118.65 118.84 1,303,195 -1.16(-0.97%)
Jul 27, 2018 124.42 124.92 118.85 120.00 1,858,100 -4.49(-3.61%)
Jul 26, 2018 124.75 126.16 123.19 124.49 1,003,917 -0.54(-0.43%)
Jul 25, 2018 125.49 122.94 125.03 1,360,602 +2.05(+1.67%)
Jul 24, 2018 125.93 126.39 122.40 122.98 1,687,949 -2.39(-1.91%)
Jul 23, 2018 126.45 126.97 125.07 125.37 1,273,797 -1.08(-0.85%)
Jul 20, 2018 127.60 128.90 126.29 126.45 1,409,531 -1.34(-1.05%)
Jul 19, 2018 128.70 129.01 127.00 127.79 1,069,999 -1.02(-0.79%)
Jul 18, 2018 129.36 129.95 127.52 128.81 1,155,757 -0.64(-0.49%)
Jul 17, 2018 127.02 130.41 127.02 129.45 2,422,951 +2.19(+1.72%)
Jul 16, 2018 125.27 127.49 124.79 127.26 905,275 +1.81(+1.44%)
Jul 13, 2018 124.91 125.45 880,973 -0.27(-0.21%)
Jul 12, 2018 126.47 126.64 125.02 125.72 762,819 +0.06(+0.05%)
Jul 11, 2018 126.19 126.45 124.62 125.66 1,060,531 -1.72(-1.35%)
Jul 10, 2018 126.85 128.23 126.27 127.38 1,224,501 +0.85(+0.67%)
Jul 09, 2018 130.00 130.49 125.88 126.53 2,048,959 -2.01(-1.56%)
Jul 06, 2018 124.73 128.88 124.50 128.54 2,077,243 +4.02(+3.23%)
Jul 05, 2018 125.81 125.81 123.95 124.52 1,323,527 -0.71(-0.57%)
Jul 03, 2018 125.23 125.23 125.23 0 -0.25(-0.20%)
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.