LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018156.59158.11154.63156.99156.991,306,997
Sep 20, 2018155.45156.40154.39155.97155.971,214,800
Sep 19, 2018158.63158.63154.05155.21155.211,621,100
Sep 18, 2018155.69158.94153.80158.44158.441,434,300
Sep 17, 2018159.10160.68154.82155.38155.382,620,000
Sep 14, 2018154.73155.64152.47153.71153.711,193,300
Sep 13, 2018153.16154.82152.20154.60154.601,275,800
Sep 12, 2018153.30154.07150.87153.01153.011,372,300
Sep 11, 2018154.17155.25152.20153.23153.231,486,500
Sep 10, 2018151.50154.78151.50154.11154.111,365,500
Sep 07, 2018150.74153.99150.59150.82150.822,052,400
Sep 06, 2018153.57154.97150.78151.00151.002,365,600
Sep 05, 2018157.17157.29152.08152.74152.742,638,400
Sep 04, 2018154.86160.00154.71157.29157.294,466,300
Aug 31, 2018153.30159.79153.01154.93154.9314,304,200
Aug 30, 2018137.80138.38135.69137.00137.004,293,400
Aug 29, 2018138.70138.94135.08138.70138.702,154,600
Aug 28, 2018138.32139.27137.12138.68138.681,907,700
Aug 27, 2018139.22140.42137.79138.16138.161,469,300
Aug 24, 2018137.15140.33136.68138.76138.761,884,400
Aug 23, 2018135.49137.57134.61136.20136.201,049,500
Aug 22, 2018136.28138.24135.38135.48135.481,294,300
Aug 21, 2018137.30139.64134.69135.61135.611,593,600
Aug 20, 2018130.93137.19130.31136.67136.672,691,700
Aug 17, 2018130.25130.90129.08130.19130.191,061,600
Aug 16, 2018129.20130.48127.17129.47129.471,336,400
Aug 15, 2018128.90128.90125.06126.45126.451,320,700
Aug 14, 2018130.50130.92127.59129.47129.471,860,100
Aug 13, 2018131.08131.88129.29129.94129.941,786,600
Aug 10, 2018127.48130.76126.78130.52130.521,873,900
Aug 09, 2018127.74128.69127.11128.16128.16925,600
Aug 08, 2018125.77127.65124.85127.18127.181,534,300
Aug 07, 2018127.08127.30124.99125.58125.581,442,400
Aug 06, 2018125.99126.52124.38126.31126.311,267,200
Aug 03, 2018124.35126.33124.35126.08126.081,984,100
Aug 02, 2018120.93125.22120.53124.39124.391,793,700
Aug 01, 2018120.18121.81119.55120.55120.551,886,200
Jul 31, 2018118.86120.65117.66119.95119.951,073,500
Jul 30, 2018120.04121.25118.65118.84118.841,303,200
Jul 27, 2018124.42124.92118.85120.00120.001,858,100
Jul 26, 2018124.75126.16123.19124.49124.491,003,800
Jul 25, 2018123.66125.49122.94125.03125.031,326,200
Jul 24, 2018125.93126.39122.40122.98122.981,689,100
Jul 23, 2018126.45126.97125.07125.37125.371,273,800
Jul 20, 2018127.60128.90126.29126.45126.451,409,300
Jul 19, 2018128.70129.01127.00127.79127.791,069,900
Jul 18, 2018129.36129.95127.52128.81128.811,155,600
Jul 17, 2018127.02130.41127.02129.45129.452,422,700
Jul 16, 2018125.27127.49124.79127.26127.26905,300
Jul 13, 2018125.94126.83124.91125.45125.45881,000
Jul 12, 2018126.47126.64125.02125.72125.72762,800
Jul 11, 2018126.19126.45124.62125.66125.661,060,400
Jul 10, 2018126.85128.23126.27127.38127.381,224,500
Jul 09, 2018130.00130.49125.88126.53126.532,049,000
Jul 06, 2018124.73128.88124.50128.54128.542,077,100
Jul 05, 2018125.81125.81123.95124.52124.521,323,500
Jul 03, 2018126.12126.80124.97125.23125.231,280,800
Jul 02, 2018124.99125.53123.23125.48125.481,387,100
Jun 29, 2018126.24127.49124.85124.85124.851,143,000
Jun 28, 2018123.79125.26122.78124.94124.941,816,200
Jun 27, 2018126.50127.59123.05123.88123.881,618,800
Jun 26, 2018127.00127.60125.28126.79126.791,620,000
Jun 25, 2018124.26126.43122.47124.86124.861,916,100
Jun 22, 2018128.60128.60124.17124.18124.182,792,000
Jun 21, 2018128.54129.58126.73127.71127.711,304,300
Jun 20, 2018128.49128.51127.07128.27128.271,237,700
Jun 19, 2018128.30129.32126.83128.10128.102,022,300
Jun 18, 2018127.59129.79126.90129.69129.691,805,100
Jun 15, 2018124.21128.91123.55128.37128.372,195,300
Jun 14, 2018125.09126.42124.64125.88125.882,075,800
Jun 13, 2018125.38127.34124.68125.13125.133,320,800
Jun 12, 2018122.52125.23122.15124.96124.961,959,000
Jun 11, 2018122.72122.75120.55122.37122.372,779,800
Jun 08, 2018121.47122.95120.59122.02122.023,347,500
Jun 07, 2018124.70126.47122.22122.70122.702,647,600
Jun 06, 2018124.17126.85123.88124.19124.192,471,300
Jun 05, 2018124.70125.77123.92124.05124.052,776,300
Jun 04, 2018122.62125.10121.53124.98124.983,979,800
Jun 01, 2018113.95123.84113.20122.19122.1914,124,300
May 31, 2018106.15106.46103.80105.05105.054,994,800
May 30, 2018105.94106.98104.60105.63105.633,369,700
May 29, 2018106.25107.68105.51105.68105.682,099,500
May 25, 2018107.04107.49105.76106.18106.181,536,600
May 24, 2018105.06106.68104.87106.41106.411,732,200
May 23, 2018102.55106.54102.02105.27105.272,687,400
May 22, 2018103.75104.13102.75102.88102.881,806,900
May 21, 2018103.49105.26103.16103.74103.741,864,800
May 18, 2018101.50103.12101.50102.82102.821,684,800
May 17, 2018101.72103.04101.37102.00102.001,106,700
May 16, 201899.40101.9499.00101.65101.651,430,100
May 15, 201898.2199.9197.7898.9598.951,135,900
May 14, 201898.9498.9798.0498.7298.721,508,100
May 11, 201897.7798.7097.5598.5498.54910,600
May 10, 201899.3199.4697.2897.9197.911,167,600
May 09, 201898.1999.0697.4498.9698.96919,200
May 08, 201896.8398.2896.7998.2098.201,006,800
May 07, 201895.7697.5195.7697.1797.172,420,900
May 04, 201899.4999.6595.3995.4995.493,797,600
May 03, 201899.07100.4599.0099.8699.861,442,900
May 02, 201899.89100.7399.4099.7499.741,244,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...