LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019155.60156.23150.54151.09151.091,925,900
Feb 14, 2019153.51156.42152.35154.85154.851,121,000
Feb 13, 2019157.94158.67154.11155.27155.272,090,600
Feb 12, 2019150.86157.55150.57157.32157.324,021,900
Feb 11, 2019149.70151.93149.28149.79149.791,509,200
Feb 08, 2019147.13150.00147.00148.62148.621,450,400
Feb 07, 2019144.33147.67143.06147.63147.631,803,200
Feb 06, 2019146.96147.27143.47145.76145.761,452,900
Feb 05, 2019147.55151.57146.68146.89146.892,138,500
Feb 04, 2019145.34147.45144.68146.64146.641,689,800
Feb 01, 2019147.45147.85144.36146.12146.121,749,900
Jan 31, 2019148.31148.93146.31147.81147.812,517,100
Jan 30, 2019150.14150.40148.23148.61148.611,380,000
Jan 29, 2019149.83149.93147.81148.95148.951,297,400
Jan 28, 2019150.34150.77148.62149.70149.701,417,000
Jan 25, 2019150.00152.81148.43151.89151.891,731,700
Jan 24, 2019150.00150.26147.23148.43148.432,033,600
Jan 23, 2019151.43151.73147.75149.85149.851,602,100
Jan 22, 2019150.52151.66148.32149.47149.471,828,200
Jan 18, 2019147.52152.18147.07152.07152.073,277,100
Jan 17, 2019141.73146.04141.73145.14145.143,012,100
Jan 16, 2019142.36143.25141.37142.24142.241,783,500
Jan 15, 2019139.36141.65138.51141.13141.132,619,600
Jan 14, 2019136.64145.00135.38139.73139.737,152,000
Jan 11, 2019130.97133.15130.57132.16132.162,949,700
Jan 10, 2019131.03132.41129.50131.61131.613,402,100
Jan 09, 2019137.50137.51134.64136.00136.003,339,000
Jan 08, 2019135.52137.18133.67135.86135.862,322,600
Jan 07, 2019129.33135.10129.33134.10134.102,860,000
Jan 04, 2019125.85129.57125.31128.55128.552,184,600
Jan 03, 2019121.85126.12120.32124.36124.362,896,800
Jan 02, 2019118.89124.59118.28123.35123.352,085,800
Dec 31, 2018123.12123.34120.56121.61121.611,447,300
Dec 28, 2018124.40125.37120.64121.40121.402,167,000
Dec 27, 2018120.64124.18118.69123.34123.341,950,300
Dec 26, 2018114.13122.74114.10122.66122.662,557,300
Dec 24, 2018112.21115.89110.71113.26113.261,627,000
Dec 21, 2018116.76119.75113.53113.74113.745,420,500
Dec 20, 2018114.83118.21111.34115.01115.013,271,600
Dec 19, 2018119.52120.77114.15115.71115.712,759,200
Dec 18, 2018120.02122.41118.38119.20119.203,708,800
Dec 17, 2018119.83122.00117.50118.87118.873,901,500
Dec 14, 2018118.43122.15117.61119.12119.122,954,000
Dec 13, 2018122.99125.80118.15120.20120.204,675,300
Dec 12, 2018120.21123.53118.50122.65122.654,589,200
Dec 11, 2018117.03119.93115.80116.85116.853,047,000
Dec 10, 2018113.35116.59112.37115.01115.013,938,200
Dec 07, 2018132.00136.26113.61113.87113.878,058,700
Dec 06, 2018133.00134.71126.56131.44131.445,622,300
Dec 04, 2018139.50139.58131.32133.62133.623,244,300
Dec 03, 2018137.00140.08134.10139.89139.893,654,000
Nov 30, 2018129.25133.26129.25132.55132.552,660,400
Nov 29, 2018128.03130.44126.84129.46129.462,087,000
Nov 28, 2018123.94129.29123.94128.99128.992,213,300
Nov 27, 2018122.90124.34121.40122.77122.771,465,000
Nov 26, 2018122.04125.42121.87123.76123.763,322,100
Nov 23, 2018122.50124.01120.61120.86120.86841,400
Nov 21, 2018122.19124.63121.87123.88123.881,888,100
Nov 20, 2018119.45124.95118.52121.39121.393,049,400
Nov 19, 2018134.50135.88126.62126.99126.992,698,700
Nov 16, 2018138.08138.08134.35134.53134.531,788,100
Nov 15, 2018138.33139.98134.70139.83139.831,850,400
Nov 14, 2018140.87144.07138.38140.13140.132,621,600
Nov 13, 2018135.53140.35134.65138.70138.701,835,300
Nov 12, 2018137.28138.36134.66135.42135.421,739,600
Nov 09, 2018141.39142.00136.38137.56137.561,693,400
Nov 08, 2018143.27143.79140.11142.27142.271,516,300
Nov 07, 2018141.77144.56139.68143.23143.231,706,400
Nov 06, 2018141.83143.60139.92141.13141.131,402,400
Nov 05, 2018143.28143.84139.15142.20142.201,515,100
Nov 02, 2018145.37145.45140.04142.02142.021,499,300
Nov 01, 2018141.66144.65138.97144.17144.171,665,000
Oct 31, 2018143.75146.60140.66140.73140.732,360,600
Oct 30, 2018135.36142.63135.12142.13142.132,120,700
Oct 29, 2018136.69139.15133.95135.88135.881,726,800
Oct 26, 2018134.49136.67133.14134.82134.821,712,400
Oct 25, 2018134.31138.59134.00137.22137.221,664,900
Oct 24, 2018140.80140.97134.16134.29134.291,771,100
Oct 23, 2018137.21137.72133.13137.43137.432,004,300
Oct 22, 2018136.47140.90136.02139.95139.951,979,300
Oct 19, 2018143.48144.10136.53136.77136.772,090,700
Oct 18, 2018143.09145.65140.92142.68142.681,748,000
Oct 17, 2018146.98147.77142.75143.57143.571,286,700
Oct 16, 2018145.56147.22142.97146.83146.831,859,900
Oct 15, 2018146.79146.98142.86144.46144.461,626,400
Oct 12, 2018145.53146.90141.07143.71143.713,529,000
Oct 11, 2018139.29144.91137.68140.51140.512,169,500
Oct 10, 2018149.17149.56140.40140.68140.682,542,600
Oct 09, 2018149.84153.45149.00150.25150.251,592,400
Oct 08, 2018153.02154.92148.34150.78150.782,739,500
Oct 05, 2018156.69158.34151.46153.84153.842,133,800
Oct 04, 2018160.22161.08156.33157.04157.041,484,800
Oct 03, 2018161.25161.83159.35161.52161.521,237,700
Oct 02, 2018162.88163.13160.00160.20160.201,336,200
Oct 01, 2018163.80164.79161.19161.64161.641,012,900
Sep 28, 2018161.25164.14161.25162.49162.491,525,200
Sep 27, 2018160.00161.50158.66161.24161.241,682,400
Sep 26, 2018157.75159.88156.77158.96158.961,010,500
Sep 25, 2018157.55159.08157.08158.41158.411,220,400
Sep 24, 2018156.79157.78156.03157.34157.341,196,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...