LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019190.10190.50188.19188.93188.93586,523
Jul 18, 2019189.56190.50187.10189.39189.391,114,900
Jul 17, 2019190.33190.96188.99190.38190.38959,700
Jul 16, 2019189.32191.14187.67190.18190.181,430,100
Jul 15, 2019189.72191.44186.75189.17189.171,815,400
Jul 12, 2019185.00190.52184.61189.52189.523,094,500
Jul 11, 2019183.71184.41181.60183.07183.071,244,600
Jul 10, 2019187.00187.32183.16183.87183.871,467,000
Jul 09, 2019184.93186.50183.90186.05186.052,323,100
Jul 08, 2019181.86186.95181.60186.80186.801,882,900
Jul 05, 2019183.20183.46180.70183.21183.211,511,700
Jul 03, 2019181.51184.47180.80183.99183.991,178,800
Jul 02, 2019179.95182.70179.59180.86180.861,859,500
Jul 01, 2019182.33183.83179.31179.95179.951,813,300
Jun 28, 2019181.00181.11178.65180.21180.213,067,000
Jun 27, 2019177.72180.69177.09180.11180.111,410,700
Jun 26, 2019178.08180.74177.03177.31177.311,944,500
Jun 25, 2019182.64182.89175.17177.26177.262,708,600
Jun 24, 2019182.16184.31181.55182.64182.642,053,200
Jun 21, 2019184.60184.80180.85181.87181.874,115,900
Jun 20, 2019189.20190.52185.37186.50186.502,366,000
Jun 19, 2019188.10189.00186.09187.10187.101,827,600
Jun 18, 2019185.57188.80184.45188.03188.033,034,100
Jun 17, 2019177.74184.68177.09183.34183.343,987,500
Jun 14, 2019173.04177.72171.60176.71176.713,635,700
Jun 13, 2019181.99182.89172.50174.52174.5211,076,700
Jun 12, 2019171.93173.45169.29170.89170.895,417,600
Jun 11, 2019172.31173.94170.31171.63171.632,016,200
Jun 10, 2019174.34176.38170.98171.35171.351,930,900
Jun 07, 2019171.66172.80169.59172.49172.491,846,600
Jun 06, 2019173.51173.54169.71170.38170.381,685,700
Jun 05, 2019170.14173.82169.38173.52173.521,814,500
Jun 04, 2019165.40169.36165.02169.00169.001,273,600
Jun 03, 2019165.83167.50162.29163.87163.871,634,900
May 31, 2019161.05165.63160.88165.59165.591,663,700
May 30, 2019161.57165.29161.57163.85163.851,915,300
May 29, 2019172.44172.80160.88161.59161.594,857,100
May 28, 2019173.11176.04173.02173.55173.552,222,300
May 24, 2019171.17173.24170.55172.72172.721,509,600
May 23, 2019173.56174.93169.99170.20170.201,654,100
May 22, 2019176.00176.21174.53175.72175.72877,500
May 21, 2019174.88177.27174.60176.53176.531,444,800
May 20, 2019171.05174.86170.28174.15174.151,077,000
May 17, 2019176.49176.65172.56173.00173.001,577,400
May 16, 2019173.90177.06173.68176.80176.801,330,000
May 15, 2019169.82173.75168.85172.88172.881,223,300
May 14, 2019168.54171.51167.32170.68170.681,684,300
May 13, 2019170.00171.13166.22167.57167.572,019,700
May 10, 2019173.51175.11170.01173.68173.681,120,500
May 09, 2019173.53174.89171.28173.71173.711,218,400
May 08, 2019173.86177.00172.79175.17175.171,008,300
May 07, 2019177.00177.50172.10173.98173.981,818,600
May 06, 2019175.20178.22174.59177.69177.69919,900
May 03, 2019176.84178.98176.01178.64178.641,036,600
May 02, 2019176.65177.75174.81176.55176.551,369,500
May 01, 2019176.23178.27175.58175.67175.671,306,800
Apr 30, 2019177.26177.75175.63176.35176.351,268,800
Apr 29, 2019176.61178.85176.50177.50177.501,798,700
Apr 26, 2019177.75178.04175.41177.09177.091,585,600
Apr 25, 2019178.34179.22176.61177.29177.291,713,300
Apr 24, 2019177.79179.50174.41178.27178.272,474,900
Apr 23, 2019174.51177.16173.03176.78176.782,411,900
Apr 22, 2019173.20173.66172.04173.02173.021,260,900
Apr 18, 2019171.74174.64169.72173.31173.312,293,200
Apr 17, 2019169.89171.99167.93171.23171.231,674,600
Apr 16, 2019173.00173.32168.73169.33169.331,759,700
Apr 15, 2019170.02173.07170.02172.01172.012,475,600
Apr 12, 2019168.50170.68167.50169.88169.881,523,400
Apr 11, 2019167.69168.66166.93168.00168.001,409,400
Apr 10, 2019168.30169.82166.68167.46167.461,573,800
Apr 09, 2019169.41169.80165.53167.52167.522,475,600
Apr 08, 2019168.78170.40168.36169.77169.772,135,300
Apr 05, 2019172.04172.90168.84169.37169.371,951,900
Apr 04, 2019166.27171.69166.15171.37171.372,790,400
Apr 03, 2019165.60167.50163.95166.21166.211,827,900
Apr 02, 2019165.61166.70164.01165.47165.472,207,600
Apr 01, 2019164.76167.20163.22165.52165.523,958,200
Mar 29, 2019165.91168.30162.95163.87163.877,223,700
Mar 28, 2019169.15171.45166.10167.54167.5414,698,300
Mar 27, 2019144.32146.86143.88146.80146.805,524,400
Mar 26, 2019148.01148.43142.80143.56143.563,010,800
Mar 25, 2019142.91147.37141.34146.58146.582,539,900
Mar 22, 2019145.73147.63142.24143.21143.212,644,600
Mar 21, 2019144.64149.55144.54148.91148.911,672,900
Mar 20, 2019145.42145.50142.13144.35144.351,267,900
Mar 19, 2019144.66146.30143.77144.99144.991,176,500
Mar 18, 2019141.65144.49141.51144.33144.331,587,700
Mar 15, 2019145.23145.48141.55141.79141.792,251,100
Mar 14, 2019145.09145.09141.01144.18144.182,284,200
Mar 13, 2019146.15147.71145.25145.41145.411,309,800
Mar 12, 2019145.28146.06142.67145.79145.792,090,100
Mar 11, 2019143.00145.54142.35145.29145.292,086,500
Mar 08, 2019146.01146.62141.78142.51142.512,785,400
Mar 07, 2019148.37148.92146.42147.70147.701,465,100
Mar 06, 2019149.60150.23147.66149.09149.09805,300
Mar 05, 2019148.07149.68147.45148.90148.90983,300
Mar 04, 2019152.10152.89146.46147.78147.781,450,000
Mar 01, 2019152.56153.95150.19151.38151.381,671,900
Feb 28, 2019150.18151.23148.53150.42150.421,234,600
Feb 27, 2019150.00152.15149.05150.56150.561,146,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...