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 (%)
Dec 29, 2023 509.87 516.39 508.46 511.29 918,829 +2.07(+0.41%)
Dec 28, 2023 510.46 512.48 508.27 509.22 688,662 +0.41(+0.08%)
Dec 27, 2023 506.00 509.88 505.52 508.81 816,447 +2.49(+0.49%)
Dec 26, 2023 513.24 513.50 505.52 506.32 887,378 -3.68(-0.72%)
Dec 22, 2023 502.60 510.48 502.22 510.00 1,179,504 -1.03(-0.20%)
Dec 21, 2023 507.86 511.27 505.51 511.03 892,673 +5.88(+1.16%)
Dec 20, 2023 504.51 511.60 503.95 505.15 1,060,375 -1.71(-0.34%)
Dec 19, 2023 503.58 509.33 502.82 506.86 1,174,528 +5.23(+1.04%)
Dec 18, 2023 490.01 501.72 488.42 501.63 1,230,926 +10.17(+2.07%)
Dec 15, 2023 486.46 492.19 483.81 491.46 2,677,623 +2.16(+0.44%)
Dec 14, 2023 505.06 505.63 487.19 489.30 2,648,553 -15.20(-3.01%)
Dec 13, 2023 502.83 508.43 494.09 504.50 1,696,834 +0.85(+0.17%)
Dec 12, 2023 503.00 504.40 495.68 503.65 1,715,893 +0.91(+0.18%)
Dec 11, 2023 493.95 507.44 490.00 502.74 2,797,840 +13.10(+2.68%)
Dec 08, 2023 455.88 493.80 448.81 489.64 7,144,415 +24.97(+5.37%)
Dec 07, 2023 460.67 466.63 460.60 464.67 3,217,907 +4.00(+0.87%)
Dec 06, 2023 459.28 464.06 458.27 460.67 1,386,446 +3.74(+0.82%)
Dec 05, 2023 454.76 462.27 452.52 456.93 1,792,761 -3.83(-0.83%)
Dec 04, 2023 459.20 463.37 452.23 460.76 2,635,580 -5.85(-1.25%)
Dec 01, 2023 447.60 467.63 447.60 466.61 2,456,800 +19.81(+4.43%)
Nov 30, 2023 439.77 448.73 438.60 446.80 2,371,457 +8.45(+1.93%)
Nov 29, 2023 429.20 439.76 428.60 438.35 1,658,810 +10.62(+2.48%)
Nov 28, 2023 435.57 436.66 427.09 427.73 1,353,872 -7.94(-1.82%)
Nov 27, 2023 430.05 437.81 430.05 435.67 1,074,755 +3.91(+0.91%)
Nov 24, 2023 428.30 432.27 426.35 431.76 401,724 +3.13(+0.73%)
Nov 22, 2023 430.82 435.06 428.19 428.63 800,639 -1.74(-0.40%)
Nov 21, 2023 426.65 431.92 425.75 430.37 867,390 +1.79(+0.42%)
Nov 20, 2023 423.89 429.59 422.77 428.58 865,999 +6.14(+1.45%)
Nov 17, 2023 425.22 425.67 421.04 422.44 1,219,910 +2.16(+0.51%)
Nov 16, 2023 430.67 431.50 416.55 420.28 1,706,524 -11.91(-2.76%)
Nov 15, 2023 433.09 437.06 431.44 432.19 1,257,243 +1.86(+0.43%)
Nov 14, 2023 422.66 431.10 421.69 430.33 1,566,288 +13.35(+3.20%)
Nov 13, 2023 410.48 418.61 409.80 416.98 1,277,078 +3.31(+0.80%)
Nov 10, 2023 407.51 413.90 404.89 413.67 1,039,211 +7.09(+1.74%)
Nov 09, 2023 410.75 410.75 404.69 406.58 922,630 -3.06(-0.75%)
Nov 08, 2023 415.00 415.15 409.32 409.64 714,535 -4.05(-0.98%)
Nov 07, 2023 409.90 414.48 406.00 413.69 1,175,667 +5.74(+1.41%)
Nov 06, 2023 411.50 412.27 404.50 407.95 826,919 +0.02(+0.00%)
Nov 03, 2023 408.78 412.03 406.27 407.93 1,231,145 +4.43(+1.10%)
Nov 02, 2023 398.91 404.87 398.70 403.50 1,389,627 +8.21(+2.08%)
Nov 01, 2023 393.31 395.81 385.26 395.29 1,312,557 +1.81(+0.46%)
Oct 31, 2023 391.75 395.70 389.01 393.48 1,084,277 +1.73(+0.44%)
Oct 30, 2023 388.44 393.26 387.75 391.75 1,005,337 +4.93(+1.27%)
Oct 27, 2023 390.00 392.20 384.37 386.82 1,448,601 -1.80(-0.46%)
Oct 26, 2023 393.18 394.04 386.00 388.62 1,836,240 -8.08(-2.04%)
Oct 25, 2023 401.00 403.82 396.12 396.70 1,308,710 -6.67(-1.65%)
Oct 24, 2023 405.61 405.61 398.33 403.37 1,575,739 +0.91(+0.23%)
Oct 23, 2023 394.92 406.81 392.08 402.46 1,827,752 +6.64(+1.68%)
Oct 20, 2023 397.43 398.13 389.00 395.82 1,937,679 -0.37(-0.09%)
Oct 19, 2023 407.01 408.21 394.58 396.19 2,627,436 -9.42(-2.32%)
Oct 18, 2023 412.02 417.20 404.77 405.61 3,749,506 -7.33(-1.78%)
Oct 17, 2023 415.00 419.86 412.19 412.94 28,063,030 -3.70(-0.89%)
Oct 16, 2023 402.24 419.01 405.50 416.64 11,451,718 +38.95(+10.31%)
Oct 13, 2023 375.00 384.60 374.40 377.69 1,969,916 +3.75(+1.00%)
Oct 12, 2023 374.90 374.90 366.99 373.94 1,251,088 +0.58(+0.16%)
Oct 11, 2023 374.00 375.96 368.24 373.36 1,046,345 +0.33(+0.09%)
Oct 10, 2023 372.64 378.84 371.44 373.03 1,178,151 +0.39(+0.10%)
Oct 09, 2023 366.90 372.87 363.57 372.64 1,079,240 +5.42(+1.48%)
Oct 06, 2023 360.00 368.78 354.66 367.22 1,677,976 +6.86(+1.90%)
Oct 05, 2023 367.49 367.50 360.20 360.36 1,624,636 -9.74(-2.63%)
Oct 04, 2023 367.76 372.00 366.99 370.10 975,922 +1.76(+0.48%)
Oct 03, 2023 378.84 381.18 365.18 368.34 1,652,730 -14.52(-3.79%)
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.