LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020245.51245.73241.15241.25241.251,335,400
Jan 16, 2020245.00245.52241.79243.71243.711,409,700
Jan 15, 2020245.15246.04243.39243.49243.49996,800
Jan 14, 2020246.28247.51243.45243.77243.771,644,000
Jan 13, 2020238.57245.35238.11245.18245.184,118,600
Jan 10, 2020236.21236.28233.26234.84234.841,178,100
Jan 09, 2020239.22239.47235.29235.90235.901,141,300
Jan 08, 2020234.88238.01234.01237.27237.271,883,900
Jan 07, 2020235.50236.85233.34233.70233.701,367,900
Jan 06, 2020231.49235.53230.80235.43235.431,460,700
Jan 03, 2020231.24234.50230.23232.64232.641,315,400
Jan 02, 2020232.90233.47231.77233.42233.421,449,300
Dec 31, 2019231.14232.00229.67231.67231.67943,200
Dec 30, 2019229.80231.75227.53230.83230.831,204,300
Dec 27, 2019232.56232.79229.76230.02230.021,515,700
Dec 26, 2019229.39233.42229.31231.17231.171,790,500
Dec 24, 2019228.47229.41227.11229.03229.03613,600
Dec 23, 2019230.80231.14227.07228.13228.131,453,000
Dec 20, 2019224.69230.57224.39230.29230.293,295,500
Dec 19, 2019223.79224.75222.27224.13224.131,808,600
Dec 18, 2019223.97225.60223.30224.31224.312,071,200
Dec 17, 2019225.83226.44221.46222.98222.982,310,300
Dec 16, 2019224.72227.32223.76225.35225.352,771,000
Dec 13, 2019220.43225.50218.81223.55223.555,234,700
Dec 12, 2019226.05228.82218.18224.47224.4711,270,200
Dec 11, 2019229.90235.50228.00233.19233.195,272,000
Dec 10, 2019231.67231.70227.07229.65229.652,920,200
Dec 09, 2019232.03233.53230.23230.88230.882,131,300
Dec 06, 2019232.56233.12229.06229.38229.381,921,700
Dec 05, 2019227.50230.82226.28230.79230.791,388,900
Dec 04, 2019225.00226.33223.48225.58225.581,555,500
Dec 03, 2019222.57223.99220.90223.19223.191,465,000
Dec 02, 2019226.25227.00222.81225.53225.531,420,100
Nov 29, 2019228.74228.84225.57225.69225.69783,500
Nov 27, 2019223.89229.65223.04228.83228.831,772,500
Nov 26, 2019223.26225.01220.25222.84222.841,522,000
Nov 25, 2019222.03226.66222.00222.16222.161,812,900
Nov 22, 2019218.00220.00215.11219.90219.901,998,500
Nov 21, 2019216.98218.90216.51216.74216.74978,000
Nov 20, 2019216.84218.06215.33217.04217.041,534,600
Nov 19, 2019217.79219.97216.51216.88216.881,731,000
Nov 18, 2019214.50219.08213.96218.46218.462,023,600
Nov 15, 2019214.31216.05212.26215.91215.911,492,700
Nov 14, 2019210.04213.64210.00213.22213.221,252,800
Nov 13, 2019207.59211.31206.96211.11211.111,721,800
Nov 12, 2019207.18208.74206.67207.81207.811,726,900
Nov 11, 2019203.25207.19202.69207.19207.191,262,500
Nov 08, 2019202.58204.31202.27204.13204.131,302,600
Nov 07, 2019202.00203.55200.90202.82202.821,791,400
Nov 06, 2019196.98200.90194.29200.74200.742,484,500
Nov 05, 2019197.00197.89191.21194.34194.342,104,600
Nov 04, 2019203.89204.00194.15196.48196.482,671,000
Nov 01, 2019205.18205.66199.23200.69200.692,010,400
Oct 31, 2019205.35207.40203.15204.27204.271,802,500
Oct 30, 2019205.77206.11204.30205.85205.851,283,400
Oct 29, 2019206.13207.48204.66205.58205.581,179,100
Oct 28, 2019203.90207.53203.00205.97205.972,423,600
Oct 25, 2019206.35208.06205.00208.00208.00993,400
Oct 24, 2019205.22206.88204.91206.84206.84835,800
Oct 23, 2019204.05206.42203.50205.46205.461,067,700
Oct 22, 2019206.42207.17203.96204.40204.401,038,300
Oct 21, 2019207.16207.65203.00205.28205.281,563,400
Oct 18, 2019203.70209.02203.31207.11207.112,358,000
Oct 17, 2019204.80205.65204.23204.96204.961,308,200
Oct 16, 2019202.36203.93201.67203.08203.081,440,000
Oct 15, 2019203.40205.40202.31203.89203.892,059,300
Oct 14, 2019201.89205.11201.24203.04203.041,826,100
Oct 11, 2019199.55202.98199.55201.62201.622,285,700
Oct 10, 2019192.28198.22191.61198.13198.132,435,700
Oct 09, 2019193.85194.50192.00192.16192.16904,300
Oct 08, 2019190.06194.24188.94191.37191.371,150,500
Oct 07, 2019191.92193.40190.81191.66191.661,162,200
Oct 04, 2019190.45193.43189.95193.12193.121,193,700
Oct 03, 2019188.76190.30185.36190.15190.151,382,800
Oct 02, 2019190.92191.75187.12189.13189.131,351,900
Oct 01, 2019193.41194.07191.32192.69192.691,317,200
Sep 30, 2019190.32193.41190.05192.53192.531,213,300
Sep 27, 2019192.68192.96188.55189.72189.721,117,900
Sep 26, 2019192.36193.93189.64191.54191.54962,400
Sep 25, 2019193.94195.10190.57193.02193.021,335,000
Sep 24, 2019196.45196.79190.74193.85193.852,009,300
Sep 23, 2019190.70195.87190.70195.18195.182,339,800
Sep 20, 2019194.08196.04189.18189.30189.302,431,000
Sep 19, 2019195.70196.06193.17193.61193.611,319,300
Sep 18, 2019195.46197.16192.65195.36195.361,410,500
Sep 17, 2019193.50197.33193.38195.47195.471,201,900
Sep 16, 2019194.16194.91192.12193.70193.701,310,800
Sep 13, 2019198.80199.42194.86195.18195.181,512,700
Sep 12, 2019198.17201.55196.88198.73198.732,322,500
Sep 11, 2019193.02198.78192.00196.41196.412,173,600
Sep 10, 2019194.29194.29190.90193.26193.262,538,300
Sep 09, 2019203.51203.76194.06194.39194.393,878,600
Sep 06, 2019197.79204.44197.75203.14203.1410,969,400
Sep 05, 2019184.00188.95183.88188.41188.415,871,700
Sep 04, 2019180.65181.86179.99180.70180.702,098,900
Sep 03, 2019183.53184.26178.26179.54179.542,558,300
Aug 30, 2019187.48187.74182.59184.67184.671,239,900
Aug 29, 2019184.83187.20184.16186.06186.061,423,100
Aug 28, 2019179.25183.08178.53182.70182.70893,100
Aug 27, 2019182.95183.80179.80180.11180.111,428,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...