NasdaqGS - Delayed Quote USD

Lululemon Athletica Inc. (LULU)

364.59 -0.09 (-0.02%)
At close: 4:00 PM EDT
363.75 -0.84 (-0.23%)
After hours: 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 368.36 368.36 361.22 364.59 364.59 1,252,600
Apr 23, 2024 362.17 366.19 359.33 364.68 364.68 1,589,900
Apr 22, 2024 354.68 364.63 354.68 361.79 361.79 2,537,800
Apr 19, 2024 346.96 353.10 346.39 352.47 352.47 2,464,600
Apr 18, 2024 346.50 352.10 344.31 347.51 347.51 2,180,200
Apr 17, 2024 342.00 346.45 341.24 344.86 344.86 2,147,800
Apr 16, 2024 334.03 341.11 330.61 338.98 338.98 2,147,100
Apr 15, 2024 340.99 343.82 334.53 334.76 334.76 2,326,900
Apr 12, 2024 345.47 346.90 336.04 336.13 336.13 2,661,700
Apr 11, 2024 350.59 352.05 347.51 349.92 349.92 1,948,300
Apr 10, 2024 352.80 355.18 349.53 350.25 350.25 1,962,800
Apr 9, 2024 360.10 360.99 355.41 358.80 358.80 1,965,600
Apr 8, 2024 358.61 361.72 355.87 360.46 360.46 1,684,500
Apr 5, 2024 357.90 360.82 355.23 356.87 356.87 1,808,200
Apr 4, 2024 373.00 373.34 356.75 357.56 357.56 4,717,600
Apr 3, 2024 378.68 379.90 373.81 374.01 374.01 1,550,800
Apr 2, 2024 380.00 381.64 376.14 378.06 378.06 2,137,700
Apr 1, 2024 393.55 394.00 384.02 385.20 385.20 1,827,500
Mar 28, 2024 390.50 394.32 390.07 390.65 390.65 1,699,100
Mar 27, 2024 387.08 394.46 386.47 389.46 389.46 2,340,500
Mar 26, 2024 393.59 395.27 385.88 386.14 386.14 2,881,700
Mar 25, 2024 405.09 405.09 387.05 388.90 388.90 5,122,900
Mar 22, 2024 416.25 418.70 387.11 403.19 403.19 19,659,900
Mar 21, 2024 472.00 480.94 469.00 478.84 478.84 4,022,000
Mar 20, 2024 467.34 469.79 461.92 469.05 469.05 1,627,800
Mar 19, 2024 457.69 467.86 454.23 467.27 467.27 1,428,900
Mar 18, 2024 465.92 469.69 459.48 459.57 459.57 1,261,300
Mar 15, 2024 467.12 470.67 463.16 464.94 464.94 1,678,100
Mar 14, 2024 472.06 472.06 462.75 470.01 470.01 1,316,800
Mar 13, 2024 467.93 471.72 465.37 465.55 465.55 799,700
Mar 12, 2024 459.48 467.86 458.56 465.28 465.28 841,200
Mar 11, 2024 461.53 461.53 453.67 457.76 457.76 729,700
Mar 8, 2024 461.27 465.42 457.29 460.39 460.39 754,700
Mar 7, 2024 449.03 461.00 449.03 457.28 457.28 1,078,300
Mar 6, 2024 451.99 452.66 443.52 448.54 448.54 941,300
Mar 5, 2024 448.81 448.81 443.61 446.06 446.06 975,500
Mar 4, 2024 458.63 459.03 449.77 450.79 450.79 1,254,200
Mar 1, 2024 461.44 464.57 457.63 458.50 458.50 1,294,600
Feb 29, 2024 466.03 469.90 461.10 467.09 467.09 1,431,900
Feb 28, 2024 466.50 474.17 463.34 464.14 464.14 913,800
Feb 27, 2024 471.09 471.50 463.95 467.84 467.84 919,500
Feb 26, 2024 461.06 472.96 459.26 468.25 468.25 1,447,000
Feb 23, 2024 458.50 462.82 454.22 457.89 457.89 862,300
Feb 22, 2024 448.10 457.36 447.35 455.26 455.26 1,105,000
Feb 21, 2024 447.28 448.41 440.26 443.46 443.46 808,300
Feb 20, 2024 445.77 449.60 441.01 444.60 444.60 1,185,300
Feb 16, 2024 457.12 457.39 445.53 449.60 449.60 1,340,700
Feb 15, 2024 461.32 463.24 454.50 458.98 458.98 915,500
Feb 14, 2024 460.44 461.99 456.70 460.71 460.71 697,200
Feb 13, 2024 457.56 461.95 454.00 456.23 456.23 1,264,100
Feb 12, 2024 473.28 478.00 465.12 466.08 466.08 1,174,700
Feb 9, 2024 466.61 471.26 458.78 470.24 470.24 1,350,000
Feb 8, 2024 463.27 476.62 460.98 472.98 472.98 1,510,300
Feb 7, 2024 459.04 463.25 456.20 457.75 457.75 1,013,300
Feb 6, 2024 457.31 459.66 450.06 456.54 456.54 1,531,000
Feb 5, 2024 458.41 459.05 450.55 456.73 456.73 1,166,100
Feb 2, 2024 458.50 464.62 454.62 462.40 462.40 1,144,200
Feb 1, 2024 454.90 463.03 454.02 461.94 461.94 1,526,200
Jan 31, 2024 472.02 473.10 451.35 453.82 453.82 2,879,200
Jan 30, 2024 481.99 491.30 479.76 481.40 481.40 1,295,100
Jan 29, 2024 478.03 482.44 475.74 481.99 481.99 1,072,400
Jan 26, 2024 475.00 484.31 470.65 478.03 478.03 1,128,700
Jan 25, 2024 475.22 476.94 468.16 474.30 474.30 964,300
Jan 24, 2024 477.00 480.96 472.67 474.84 474.84 1,399,400
Jan 23, 2024 480.22 481.89 474.50 477.00 477.00 1,038,400
Jan 22, 2024 483.00 483.30 477.62 481.89 481.89 909,500
Jan 19, 2024 477.76 484.75 475.05 484.02 484.02 1,254,800
Jan 18, 2024 472.19 478.46 468.84 477.45 477.45 1,482,300
Jan 17, 2024 469.18 469.58 462.84 468.40 468.40 1,347,000
Jan 16, 2024 478.05 478.05 467.58 470.73 470.73 1,370,200
Jan 12, 2024 488.08 490.84 479.09 479.94 479.94 1,050,100
Jan 11, 2024 483.39 486.21 478.16 485.48 485.48 823,500
Jan 10, 2024 488.00 488.51 482.59 484.10 484.10 1,276,000
Jan 9, 2024 488.93 489.93 483.09 485.71 485.71 1,242,700
Jan 8, 2024 488.47 493.49 478.13 491.48 491.48 1,827,300
Jan 5, 2024 495.92 499.21 490.69 491.10 491.10 1,121,500
Jan 4, 2024 496.90 502.00 495.01 496.00 496.00 1,174,400
Jan 3, 2024 501.89 503.95 496.69 498.02 498.02 1,029,200
Jan 2, 2024 508.57 508.92 502.15 505.38 505.38 1,187,800
Dec 29, 2023 509.87 516.39 508.46 511.29 511.29 917,600
Dec 28, 2023 510.46 512.48 508.27 509.22 509.22 688,700
Dec 27, 2023 506.00 509.88 505.53 508.81 508.81 816,400
Dec 26, 2023 513.24 513.50 505.52 506.32 506.32 887,300
Dec 22, 2023 502.60 510.48 502.22 510.00 510.00 1,178,300
Dec 21, 2023 507.86 511.27 505.51 511.03 511.03 896,600
Dec 20, 2023 504.51 511.60 503.95 505.15 505.15 1,063,000
Dec 19, 2023 503.58 509.33 502.83 506.86 506.86 1,174,800
Dec 18, 2023 490.01 501.72 488.42 501.63 501.63 1,230,600
Dec 15, 2023 486.46 492.19 483.81 491.46 491.46 2,676,900
Dec 14, 2023 505.06 505.63 487.19 489.30 489.30 2,649,600
Dec 13, 2023 502.83 508.43 494.09 504.50 504.50 1,698,900
Dec 12, 2023 503.00 504.40 495.68 503.65 503.65 1,717,100
Dec 11, 2023 493.95 507.44 490.00 502.74 502.74 2,799,000
Dec 8, 2023 455.88 493.80 448.81 489.64 489.64 7,136,900
Dec 7, 2023 460.67 466.63 460.60 464.67 464.67 3,243,500
Dec 6, 2023 459.28 464.06 458.27 460.67 460.67 1,387,200
Dec 5, 2023 454.76 462.27 452.53 456.93 456.93 1,793,500
Dec 4, 2023 459.20 463.37 452.23 460.76 460.76 2,637,100
Dec 1, 2023 447.60 467.63 447.60 466.61 466.61 2,454,900
Nov 30, 2023 439.77 448.73 438.60 446.80 446.80 2,372,000
Nov 29, 2023 429.20 439.76 428.60 438.35 438.35 1,658,800
Nov 28, 2023 435.57 436.66 427.09 427.73 427.73 1,353,900
Nov 27, 2023 430.05 437.81 430.05 435.67 435.67 1,074,800
Nov 24, 2023 428.30 432.27 426.35 431.76 431.76 401,700
Nov 22, 2023 430.82 435.07 428.19 428.63 428.63 800,600
Nov 21, 2023 426.65 431.92 425.75 430.37 430.37 867,400
Nov 20, 2023 423.89 429.59 422.78 428.58 428.58 866,000
Nov 17, 2023 425.22 425.67 421.04 422.44 422.44 1,219,800
Nov 16, 2023 430.67 431.50 416.55 420.28 420.28 1,706,800
Nov 15, 2023 433.09 437.06 431.45 432.19 432.19 1,257,500
Nov 14, 2023 422.66 431.10 421.69 430.33 430.33 1,566,300
Nov 13, 2023 410.48 418.61 409.80 416.98 416.98 1,277,100
Nov 10, 2023 407.51 413.90 404.89 413.67 413.67 1,038,900
Nov 9, 2023 410.75 410.75 404.69 406.58 406.58 922,600
Nov 8, 2023 415.00 415.15 409.32 409.64 409.64 714,500
Nov 7, 2023 409.90 414.48 406.00 413.69 413.69 1,175,700
Nov 6, 2023 411.50 412.27 404.51 407.95 407.95 826,900
Nov 3, 2023 408.78 412.03 406.27 407.93 407.93 1,231,000
Nov 2, 2023 398.91 404.87 398.70 403.50 403.50 1,390,000
Nov 1, 2023 393.31 395.81 385.26 395.29 395.29 1,312,600
Oct 31, 2023 391.75 395.70 389.01 393.48 393.48 1,084,300
Oct 30, 2023 388.44 393.27 387.75 391.75 391.75 1,005,200
Oct 27, 2023 390.00 392.21 384.37 386.82 386.82 1,448,600
Oct 26, 2023 393.18 394.04 386.00 388.62 388.62 1,837,200
Oct 25, 2023 401.00 403.82 396.12 396.70 396.70 1,309,700
Oct 24, 2023 405.61 405.61 398.34 403.37 403.37 1,575,800
Oct 23, 2023 394.92 406.81 392.08 402.46 402.46 1,827,700
Oct 20, 2023 397.43 398.13 389.00 395.82 395.82 1,937,000
Oct 19, 2023 407.01 408.21 394.58 396.19 396.19 2,628,200
Oct 18, 2023 412.02 417.20 404.77 405.61 405.61 3,750,100
Oct 17, 2023 415.00 419.86 412.19 412.94 412.94 28,064,700
Oct 16, 2023 402.24 419.01 401.84 416.64 416.64 11,454,200
Oct 13, 2023 375.00 384.60 374.40 377.69 377.69 1,941,700
Oct 12, 2023 374.90 374.90 366.99 373.94 373.94 1,250,900
Oct 11, 2023 374.00 375.96 368.24 373.36 373.36 1,046,300
Oct 10, 2023 372.64 378.84 371.44 373.03 373.03 1,178,500
Oct 9, 2023 366.90 372.87 363.57 372.64 372.64 1,079,100
Oct 6, 2023 360.00 368.78 354.66 367.22 367.22 1,677,900
Oct 5, 2023 367.50 367.50 360.20 360.36 360.36 1,625,400
Oct 4, 2023 367.76 372.00 366.99 370.10 370.10 976,300
Oct 3, 2023 378.84 381.53 365.18 368.34 368.34 1,652,700
Oct 2, 2023 384.60 388.87 380.88 382.86 382.86 1,197,500
Sep 29, 2023 387.35 389.96 382.20 385.61 385.61 1,509,100
Sep 28, 2023 381.55 382.15 375.62 379.00 379.00 1,146,500
Sep 27, 2023 382.21 384.29 377.04 379.14 379.14 700,400
Sep 26, 2023 380.63 384.72 378.29 380.66 380.66 1,521,100
Sep 25, 2023 386.02 387.50 378.11 384.33 384.33 1,576,700
Sep 22, 2023 387.50 391.71 386.38 388.05 388.05 1,102,600
Sep 21, 2023 387.44 390.48 383.75 383.90 383.90 1,543,700
Sep 20, 2023 389.15 397.99 387.88 391.88 391.88 1,487,700
Sep 19, 2023 382.65 386.44 379.42 384.45 384.45 740,800
Sep 18, 2023 391.70 391.99 381.68 382.81 382.81 1,178,000
Sep 15, 2023 388.90 390.00 383.67 389.93 389.93 1,411,000
Sep 14, 2023 394.18 394.18 384.31 388.74 388.74 914,200
Sep 13, 2023 386.67 392.98 385.56 388.97 388.97 898,600
Sep 12, 2023 396.27 400.43 387.18 388.12 388.12 1,102,000
Sep 11, 2023 396.36 399.31 392.77 397.44 397.44 764,200
Sep 8, 2023 401.05 401.38 395.51 396.36 396.36 665,600
Sep 7, 2023 397.52 400.84 396.01 398.99 398.99 830,300
Sep 6, 2023 400.71 404.47 396.77 399.00 399.00 990,000
Sep 5, 2023 400.00 406.94 397.28 401.81 401.81 1,855,900
Sep 1, 2023 393.00 406.75 385.11 404.19 404.19 5,170,400
Aug 31, 2023 379.27 382.89 378.50 381.26 381.26 3,328,500
Aug 30, 2023 378.87 379.00 373.50 376.73 376.73 1,175,800
Aug 29, 2023 365.01 375.87 363.35 374.73 374.73 1,260,300
Aug 28, 2023 367.09 367.99 362.97 365.84 365.84 1,191,300
Aug 25, 2023 362.06 367.39 360.42 365.59 365.59 1,138,400
Aug 24, 2023 379.41 379.41 359.81 360.22 360.22 2,347,100
Aug 23, 2023 374.96 379.33 368.83 377.71 377.71 1,411,400
Aug 22, 2023 380.60 381.53 373.54 379.42 379.42 1,122,900
Aug 21, 2023 382.95 385.74 381.34 384.90 384.90 1,009,200
Aug 18, 2023 372.59 382.65 371.45 381.29 381.29 945,500
Aug 17, 2023 383.85 384.02 376.04 376.30 376.30 831,400
Aug 16, 2023 384.78 389.78 381.08 381.16 381.16 743,500
Aug 15, 2023 383.00 385.45 378.01 383.18 383.18 941,700
Aug 14, 2023 380.00 387.43 379.53 385.02 385.02 861,300
Aug 11, 2023 382.98 383.60 377.74 381.13 381.13 650,100
Aug 10, 2023 385.88 394.64 383.37 384.55 384.55 937,600
Aug 9, 2023 382.00 386.00 376.63 382.33 382.33 748,100
Aug 8, 2023 378.64 381.11 373.71 380.70 380.70 860,600
Aug 7, 2023 380.95 383.09 377.19 382.50 382.50 761,500
Aug 4, 2023 385.41 386.47 377.43 378.20 378.20 907,700
Aug 3, 2023 375.76 385.45 375.00 384.00 384.00 1,055,500
Aug 2, 2023 377.46 378.58 375.00 376.65 376.65 916,200
Aug 1, 2023 376.99 382.31 376.00 381.21 381.21 1,096,100
Jul 31, 2023 377.96 382.07 377.39 378.53 378.53 867,200
Jul 28, 2023 375.87 378.64 374.53 377.96 377.96 1,041,400
Jul 27, 2023 381.42 382.88 368.76 370.75 370.75 1,261,800
Jul 26, 2023 380.93 381.54 375.80 378.98 378.98 782,400
Jul 25, 2023 380.00 383.11 378.73 382.12 382.12 725,600
Jul 24, 2023 382.43 384.35 376.81 380.39 380.39 1,211,900
Jul 21, 2023 384.62 388.38 381.00 382.96 382.96 2,641,800
Jul 20, 2023 386.58 390.83 381.43 381.86 381.86 1,341,500
Jul 19, 2023 385.00 394.54 384.87 390.51 390.51 1,478,200
Jul 18, 2023 384.38 385.57 379.23 385.42 385.42 935,200
Jul 17, 2023 379.07 385.35 378.40 383.69 383.69 809,400
Jul 14, 2023 379.73 381.78 377.52 380.41 380.41 660,000
Jul 13, 2023 386.99 387.73 379.34 379.54 379.54 702,000
Jul 12, 2023 383.60 384.74 378.55 383.32 383.32 979,900
Jul 11, 2023 371.44 380.09 371.38 379.48 379.48 887,300
Jul 10, 2023 364.72 372.88 364.29 369.52 369.52 1,043,300
Jul 7, 2023 366.00 367.90 363.26 363.74 363.74 934,100
Jul 6, 2023 370.00 373.49 366.01 367.03 367.03 1,136,000
Jul 5, 2023 376.33 381.15 374.10 375.99 375.99 1,000,100
Jul 3, 2023 379.90 381.50 377.61 379.41 379.41 498,300
Jun 30, 2023 375.37 380.37 374.76 378.50 378.50 1,477,700
Jun 29, 2023 378.02 379.96 369.84 370.26 370.26 1,103,500
Jun 28, 2023 377.06 378.83 374.34 376.25 376.25 880,400
Jun 27, 2023 375.29 377.50 374.16 374.52 374.52 823,300
Jun 26, 2023 377.31 378.29 373.47 373.77 373.77 1,028,100
Jun 23, 2023 374.10 377.30 372.46 374.25 374.25 3,262,900
Jun 22, 2023 376.43 379.42 376.00 377.96 377.96 886,900
Jun 21, 2023 384.03 385.50 378.02 378.81 378.81 1,212,900
Jun 20, 2023 383.00 383.83 378.76 383.49 383.49 1,468,700
Jun 16, 2023 386.87 386.87 381.05 383.02 383.02 1,849,700
Jun 15, 2023 377.21 383.20 376.10 382.63 382.63 1,405,700
Jun 14, 2023 370.00 378.76 369.09 377.21 377.21 1,827,900
Jun 13, 2023 370.25 370.53 364.43 368.36 368.36 1,629,500
Jun 12, 2023 362.18 368.80 357.16 368.18 368.18 1,939,900
Jun 9, 2023 355.49 360.50 354.01 360.40 360.40 1,707,000
Jun 8, 2023 354.02 355.27 350.90 354.95 354.95 1,367,200
Jun 7, 2023 355.09 358.40 352.54 353.93 353.93 1,376,400
Jun 6, 2023 357.90 361.61 354.78 356.02 356.02 1,707,900
Jun 5, 2023 363.00 363.64 355.61 356.44 356.44 3,093,000
Jun 2, 2023 378.23 386.33 364.82 365.44 365.44 9,304,500
Jun 1, 2023 330.91 334.68 326.93 328.35 328.35 4,166,100
May 31, 2023 335.39 335.99 329.12 331.93 331.93 3,735,200
May 30, 2023 341.02 343.38 335.35 336.64 336.64 2,531,700
May 26, 2023 342.34 344.39 339.49 340.26 340.26 1,789,800
May 25, 2023 343.09 346.53 340.95 342.34 342.34 1,415,000
May 24, 2023 353.86 353.97 343.42 344.58 344.58 2,117,600
May 23, 2023 362.40 362.99 352.45 353.86 353.86 1,589,000
May 22, 2023 366.93 367.84 356.65 363.12 363.12 1,830,800
May 19, 2023 375.21 375.21 365.11 368.53 368.53 1,566,400
May 18, 2023 371.90 379.35 371.15 378.70 378.70 1,223,100
May 17, 2023 371.30 373.24 367.35 372.22 372.22 1,377,200
May 16, 2023 372.16 372.88 367.55 371.52 371.52 1,509,200
May 15, 2023 376.60 378.00 373.71 375.71 375.71 1,298,200
May 12, 2023 377.01 378.43 372.50 376.20 376.20 1,044,300
May 11, 2023 378.75 379.66 376.05 377.32 377.32 775,800
May 10, 2023 385.36 385.36 377.72 379.32 379.32 1,027,100
May 9, 2023 377.11 383.37 375.93 381.44 381.44 1,004,900
May 8, 2023 387.99 388.99 380.92 381.86 381.86 1,130,900
May 5, 2023 385.33 389.06 382.63 386.71 386.71 1,318,100
May 4, 2023 383.12 384.73 381.02 382.06 382.06 1,481,700
May 3, 2023 381.53 387.68 378.38 383.12 383.12 1,279,600
May 2, 2023 383.18 383.80 378.25 380.75 380.75 1,229,400
May 1, 2023 380.58 385.44 380.21 384.99 384.99 1,302,300
Apr 28, 2023 377.16 380.33 375.91 379.93 379.93 1,013,600
Apr 27, 2023 376.34 379.15 373.32 378.08 378.08 1,045,100
Apr 26, 2023 373.78 375.21 371.86 372.94 372.94 1,019,700
Apr 25, 2023 378.22 380.39 372.26 372.81 372.81 1,784,300

Related Tickers

ANF Abercrombie & Fitch Co.
115.09
-3.86%
 
ATZ.TO Aritzia Inc.
33.91
-1.42%
 
TJX The TJX Companies, Inc.
95.28
+0.83%
 
PLCE The Children's Place, Inc.
7.17
+0.14%
 
FL Foot Locker, Inc.
22.87
+2.83%
 
GPS The Gap, Inc.
20.11
-3.83%
 
VSCO Victoria's Secret & Co.
17.56
-0.06%
 
EXPR Express, Inc.
0.8300
+18.57%
 
RENT Rent the Runway, Inc.
12.07
+1.34%
 
ROST Ross Stores, Inc.
132.61
-0.36%