LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019165.60167.50163.95166.21166.211,865,300
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
Feb 26, 2019148.20151.40148.19150.98150.981,469,000
Feb 25, 2019150.12151.51148.05148.54148.541,216,900
Feb 22, 2019148.70149.36147.50149.26149.26966,400
Feb 21, 2019147.47149.11147.05148.11148.11977,300
Feb 20, 2019147.45149.51147.03148.12148.121,396,900
Feb 19, 2019149.18149.80145.53147.57147.572,451,500
Feb 15, 2019155.60156.23150.54151.09151.091,925,900
Feb 14, 2019153.51156.42152.35154.85154.851,121,000
Feb 13, 2019157.94158.67154.11155.27155.272,090,600
Feb 12, 2019150.86157.55150.57157.32157.324,021,900
Feb 11, 2019149.70151.93149.28149.79149.791,509,200
Feb 08, 2019147.13150.00147.00148.62148.621,450,400
Feb 07, 2019144.33147.67143.06147.63147.631,803,200
Feb 06, 2019146.96147.27143.47145.76145.761,452,900
Feb 05, 2019147.55151.57146.68146.89146.892,138,500
Feb 04, 2019145.34147.45144.68146.64146.641,689,800
Feb 01, 2019147.45147.85144.36146.12146.121,749,900
Jan 31, 2019148.31148.93146.31147.81147.812,517,100
Jan 30, 2019150.14150.40148.23148.61148.611,380,000
Jan 29, 2019149.83149.93147.81148.95148.951,297,400
Jan 28, 2019150.34150.77148.62149.70149.701,417,000
Jan 25, 2019150.00152.81148.43151.89151.891,731,700
Jan 24, 2019150.00150.26147.23148.43148.432,033,600
Jan 23, 2019151.43151.73147.75149.85149.851,602,100
Jan 22, 2019150.52151.66148.32149.47149.471,828,200
Jan 18, 2019147.52152.18147.07152.07152.073,277,100
Jan 17, 2019141.73146.04141.73145.14145.143,012,100
Jan 16, 2019142.36143.25141.37142.24142.241,783,500
Jan 15, 2019139.36141.65138.51141.13141.132,619,600
Jan 14, 2019136.64145.00135.38139.73139.737,152,000
Jan 11, 2019130.97133.15130.57132.16132.162,949,700
Jan 10, 2019131.03132.41129.50131.61131.613,402,100
Jan 09, 2019137.50137.51134.64136.00136.003,339,000
Jan 08, 2019135.52137.18133.67135.86135.862,322,600
Jan 07, 2019129.33135.10129.33134.10134.102,860,000
Jan 04, 2019125.85129.57125.31128.55128.552,184,600
Jan 03, 2019121.85126.12120.32124.36124.362,896,800
Jan 02, 2019118.89124.59118.28123.35123.352,085,800
Dec 31, 2018123.12123.34120.56121.61121.611,447,300
Dec 28, 2018124.40125.37120.64121.40121.402,167,000
Dec 27, 2018120.64124.18118.69123.34123.341,950,300
Dec 26, 2018114.13122.74114.10122.66122.662,557,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...