LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201895.3196.3795.1396.3196.312,018,800
Apr 19, 201895.0095.5894.2895.2995.291,532,000
Apr 18, 201894.4195.6694.4195.0095.002,375,800
Apr 17, 201894.6294.8594.0394.6094.602,228,300
Apr 16, 201892.0093.8191.7593.7693.761,981,600
Apr 13, 201892.3392.8991.1991.7191.712,017,700
Apr 12, 201891.2692.1390.8892.0292.021,266,900
Apr 11, 201890.6691.8490.5191.0891.081,606,200
Apr 10, 201890.3891.1990.0791.0191.01939,300
Apr 09, 201890.0090.8589.3589.6489.641,625,900
Apr 06, 201891.0891.3588.6989.6189.613,203,300
Apr 05, 201888.8591.4488.2491.2791.273,138,500
Apr 04, 201887.9988.7687.3688.2488.242,757,400
Apr 03, 201887.4488.9987.4188.6788.671,974,000
Apr 02, 201889.0190.2586.6587.2787.273,080,800
Mar 29, 201886.7989.5486.3289.1289.124,849,400
Mar 28, 201884.2587.9883.0685.9685.9610,706,800
Mar 27, 201880.5380.7177.9778.7178.714,006,500
Mar 26, 201880.1980.5278.3280.3480.342,603,700
Mar 23, 201881.1081.6279.2679.5179.512,183,200
Mar 22, 201880.0081.2980.0081.1081.101,706,400
Mar 21, 201881.4881.8780.3180.7080.701,685,800
Mar 20, 201880.2581.5980.0281.4881.481,137,200
Mar 19, 201881.0381.0379.7880.2880.281,144,100
Mar 16, 201879.4781.4679.4780.7680.761,233,400
Mar 15, 201880.7381.6379.4079.6179.61985,300
Mar 14, 201879.9580.9578.6680.7580.752,110,500
Mar 13, 201880.9781.5579.7979.8079.801,632,900
Mar 12, 201881.1781.6479.6180.3380.331,528,200
Mar 09, 201881.1882.0180.0981.0081.001,589,700
Mar 08, 201881.7581.9980.2980.7580.751,040,200
Mar 07, 201882.9183.4980.6481.3281.321,724,700
Mar 06, 201881.1883.9880.8783.6983.692,864,700
Mar 05, 201881.6482.2480.7681.1381.131,218,400
Mar 02, 201879.7882.2979.3682.0782.07887,500
Mar 01, 201881.0181.9479.8181.0481.041,376,900
Feb 28, 201881.0182.4480.9581.1081.101,944,900
Feb 27, 201882.6583.5980.3980.4680.461,409,100
Feb 26, 201882.4383.0081.2282.3382.33827,000
Feb 23, 201881.3082.0079.9081.8681.861,285,600
Feb 22, 201881.2582.2180.7180.8380.831,689,700
Feb 21, 201880.5882.5780.4481.1681.161,297,300
Feb 20, 201880.8781.4080.1780.5880.581,365,300
Feb 16, 201880.8582.6480.5081.4081.401,545,300
Feb 15, 201881.2681.5478.4380.9280.922,867,800
Feb 14, 201876.6381.8376.6081.2281.223,189,900
Feb 13, 201876.8677.7276.7377.2777.273,424,200
Feb 12, 201877.6178.4476.7976.8076.802,511,700
Feb 09, 201877.5179.0075.4377.1577.152,674,200
Feb 08, 201881.7583.3176.6376.6776.672,618,400
Feb 07, 201878.7782.3678.6580.9980.993,060,500
Feb 06, 201875.6678.8874.9078.6278.624,084,100
Feb 05, 201877.9979.8877.4077.4177.412,085,700
Feb 02, 201878.7979.7878.1778.6278.621,593,800
Feb 01, 201877.2379.2577.0178.8178.811,492,200
Jan 31, 201879.4780.0577.9878.2178.211,058,400
Jan 30, 201879.6579.7878.5479.4879.48642,800
Jan 29, 201878.8180.6478.6479.9679.961,079,200
Jan 26, 201878.6279.4078.2379.0879.08773,200
Jan 25, 201879.0879.3978.0478.6278.62934,900
Jan 24, 201879.8979.9678.2279.2079.20853,700
Jan 23, 201878.8879.9378.5379.7079.70822,500
Jan 22, 201879.4179.6478.6078.9678.961,211,600
Jan 19, 201877.7379.7077.6779.3479.341,369,800
Jan 18, 201878.0778.7677.3277.5777.571,130,500
Jan 17, 201877.0878.3976.8177.9277.921,254,100
Jan 16, 201878.9578.9876.4576.7076.701,525,900
Jan 12, 201879.6779.6778.5378.8478.841,223,400
Jan 11, 201879.2979.3378.3978.9978.99913,000
Jan 10, 201879.1879.4478.5878.8678.861,141,500
Jan 09, 201879.0079.7678.7479.5179.511,482,100
Jan 08, 201881.5081.9277.4479.0479.043,042,500
Jan 05, 201880.0080.4679.1879.4379.431,592,900
Jan 04, 201878.6180.0178.3079.8579.851,669,600
Jan 03, 201879.8280.2478.2578.5978.591,745,400
Jan 02, 201877.3180.2777.3179.6979.692,474,400
Dec 29, 201779.6480.0078.5278.5978.591,305,100
Dec 28, 201779.5080.1079.1479.6179.611,206,100
Dec 27, 201779.7579.9878.7079.2879.28748,200
Dec 26, 201778.3080.0478.3079.4079.401,427,100
Dec 22, 201777.7278.6076.9678.4878.48948,600
Dec 21, 201777.3578.0077.2577.7477.741,346,000
Dec 20, 201776.8777.2876.5476.8876.881,185,400
Dec 19, 201777.0077.2276.4176.5776.571,410,700
Dec 18, 201776.4576.9876.0076.5576.551,978,200
Dec 15, 201775.3076.0174.8975.8275.822,097,400
Dec 14, 201775.6075.9574.0374.7874.782,038,300
Dec 13, 201774.2174.7973.7474.1974.19934,500
Dec 12, 201773.4774.9973.3274.3174.311,750,000
Dec 11, 201773.7874.7873.2273.6473.641,900,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...