LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201773.4774.9973.3274.3174.311,749,966
Dec 11, 201773.7874.7873.2273.6473.641,881,800
Dec 08, 201772.4874.0372.1373.7773.773,176,200
Dec 07, 201773.3573.8471.2972.0172.019,129,600
Dec 06, 201766.0867.8366.0567.6667.665,815,200
Dec 05, 201767.0367.4565.3066.3666.361,859,500
Dec 04, 201768.3568.4967.1667.2267.221,902,000
Dec 01, 201766.7867.3865.8767.2267.221,795,400
Nov 30, 201767.0068.2766.5566.9666.962,181,800
Nov 29, 201767.5868.5966.5766.8766.872,588,100
Nov 28, 201766.2467.6066.0867.3767.371,400,200
Nov 27, 201767.0967.5765.9166.1366.131,473,500
Nov 24, 201767.0167.4166.4266.7966.79437,800
Nov 22, 201766.4067.2566.3366.8066.80897,500
Nov 21, 201766.9667.0366.1666.5866.581,069,600
Nov 20, 201766.2967.0865.8066.8866.881,049,900
Nov 17, 201766.2967.4366.1166.3166.311,295,300
Nov 16, 201764.9065.9264.3865.7165.711,009,400
Nov 15, 201764.3865.6163.8864.9164.91901,800
Nov 14, 201764.0965.0663.5564.9364.93866,200
Nov 13, 201764.8865.9764.0764.6064.601,789,200
Nov 10, 201763.9265.0063.6664.8764.871,781,100
Nov 09, 201761.2564.3061.2564.0164.012,567,900
Nov 08, 201760.3561.7559.9361.6461.641,134,300
Nov 07, 201761.6561.7160.1160.2460.241,056,600
Nov 06, 201761.3661.9961.2761.7961.791,053,700
Nov 03, 201761.0261.5460.6261.1561.15760,100
Nov 02, 201761.8561.9260.5260.7660.761,146,500
Nov 01, 201762.2162.8860.8161.4961.491,193,900
Oct 31, 201761.8062.9761.4661.5161.511,224,600
Oct 30, 201762.2962.5261.6061.7261.72924,800
Oct 27, 201761.8262.8661.5062.4062.401,239,100
Oct 26, 201762.3163.3560.5362.0162.013,152,300
Oct 25, 201761.9962.4760.7862.0762.071,491,600
Oct 24, 201763.7163.9561.8261.8761.872,000,600
Oct 23, 201763.3864.8163.3063.8363.832,255,700
Oct 20, 201761.4863.3561.0563.2963.293,497,700
Oct 19, 201759.6760.2359.2560.0960.091,536,600
Oct 18, 201759.2059.7859.0059.7259.721,551,400
Oct 17, 201757.8559.8557.4058.9358.933,736,900
Oct 16, 201759.2159.3657.8258.2058.202,165,000
Oct 13, 201760.4261.4057.5559.1759.175,468,600
Oct 12, 201761.6961.9060.1960.5060.503,305,500
Oct 11, 201763.2763.2762.3762.6962.691,809,100
Oct 10, 201761.8863.4061.8263.3163.311,569,400
Oct 09, 201761.3362.1060.8061.9561.951,488,500
Oct 06, 201761.7462.0861.1461.3061.301,257,600
Oct 05, 201761.2862.2861.1761.7661.761,251,900
Oct 04, 201762.1462.6061.2661.3461.341,137,000
Oct 03, 201762.9863.3561.9162.2262.221,654,400
Oct 02, 201762.1763.2161.7462.8362.832,116,200
Sep 29, 201760.5062.3360.1362.2562.252,206,800
Sep 28, 201760.0260.9459.9160.2760.271,237,800
Sep 27, 201759.3360.2859.1560.1360.131,930,400
Sep 26, 201757.7659.6457.7659.3459.343,060,200
Sep 25, 201757.8958.3657.1957.3957.392,338,700
Sep 22, 201757.9058.7957.8758.1458.141,513,800
Sep 21, 201758.3158.8558.0058.6058.601,034,200
Sep 20, 201758.8859.0658.0658.5658.561,566,600
Sep 19, 201759.3359.7958.0158.9558.953,163,800
Sep 18, 201760.7460.9359.1859.7659.762,057,500
Sep 15, 201761.2361.3860.0060.6060.602,418,000
Sep 14, 201761.2561.3659.7961.1261.121,943,000
Sep 13, 201761.7262.1261.3161.5061.501,163,600
Sep 12, 201762.1962.2861.3361.7961.791,100,200
Sep 11, 201762.4863.0861.8661.8961.891,754,200
Sep 08, 201761.0263.0060.6962.3462.343,571,200
Sep 07, 201761.5061.6160.4161.3061.301,770,000
Sep 06, 201761.4861.9960.5661.4961.492,257,000
Sep 05, 201762.0962.1860.3861.5661.563,698,200
Sep 01, 201761.2262.5860.5061.6961.6911,466,100
Aug 31, 201757.7758.3256.5657.5557.557,728,300
Aug 30, 201758.4658.9056.8757.6157.614,685,800
Aug 29, 201759.9160.1658.2458.3258.323,084,700
Aug 28, 201760.6961.1159.7660.1360.131,364,700
Aug 25, 201760.2260.8359.8560.2160.211,195,900
Aug 24, 201760.7561.4859.8160.0260.021,898,500
Aug 23, 201759.5360.5059.4460.3460.341,240,300
Aug 22, 201759.8360.0859.4559.8059.801,461,200
Aug 21, 201759.6760.4757.9659.4459.444,223,200
Aug 18, 201758.4458.9257.6158.1358.131,684,800
Aug 17, 201759.5659.8358.9258.9658.961,117,000
Aug 16, 201759.9659.9959.2059.7659.761,105,200
Aug 15, 201759.3060.9058.4559.5059.503,272,600
Aug 14, 201760.0360.5659.7559.9359.931,594,300
Aug 11, 201759.1960.8458.5559.7659.761,410,500
Aug 10, 201761.2561.5060.1060.2560.251,312,400
Aug 09, 201762.0862.4961.5061.8961.891,011,200
Aug 08, 201763.0063.8662.2362.5362.531,386,200
Aug 07, 201761.9062.9161.7762.5162.511,207,500
Aug 04, 201760.7862.1960.3761.7661.761,644,300
Aug 03, 201760.8461.5760.4160.5060.501,501,200
Aug 02, 201761.5561.8260.9461.2361.23960,100
Aug 01, 201761.5761.7360.4261.6161.611,279,300
Jul 31, 201761.9861.9860.9461.6461.641,382,100
Jul 28, 201761.3862.2061.0461.8361.831,376,800
Jul 27, 201761.2661.9160.4261.4761.471,256,200
Jul 26, 201761.7161.8061.2661.4761.471,297,100
Jul 25, 201760.7762.1660.6661.9061.902,609,000
Jul 24, 201761.5962.2661.4462.0262.022,005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...