Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

320.70

+14.15

(+4.62%)

As of 02:43PM EDT. Market open.

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	314.00	321.99	313.45	320.70	320.70	787,505
Aug 09, 2022	314.02	314.50	303.16	306.55	306.55	669,800
Aug 08, 2022	317.04	326.50	315.13	316.24	316.24	844,500
Aug 05, 2022	309.30	321.42	308.77	317.80	317.80	1,012,400
Aug 04, 2022	316.35	317.57	313.67	316.40	316.40	882,200
Aug 03, 2022	311.00	316.97	308.44	315.38	315.38	849,600
Aug 02, 2022	307.42	310.42	303.58	305.70	305.70	803,500
Aug 01, 2022	308.09	314.15	305.68	310.01	310.01	743,600
Jul 29, 2022	304.38	310.86	299.50	310.51	310.51	1,384,200
Jul 28, 2022	295.57	305.16	293.36	303.85	303.85	807,200
Jul 27, 2022	285.55	296.35	283.94	295.57	295.57	1,302,700
Jul 26, 2022	293.75	294.53	281.57	283.41	283.41	1,618,400
Jul 25, 2022	306.00	306.00	298.82	301.32	301.32	512,800
Jul 22, 2022	307.50	312.25	301.95	304.50	304.50	808,700
Jul 21, 2022	305.30	308.25	300.16	307.36	307.36	909,100
Jul 20, 2022	295.49	303.77	294.34	302.79	302.79	1,001,700
Jul 19, 2022	290.31	296.63	286.84	296.34	296.34	864,100
Jul 18, 2022	291.60	293.54	283.04	284.64	284.64	700,700
Jul 15, 2022	280.89	287.63	280.60	286.41	286.41	946,000
Jul 14, 2022	277.35	280.70	272.26	278.99	278.99	797,600
Jul 13, 2022	272.89	283.00	271.05	280.97	280.97	797,300
Jul 12, 2022	282.81	289.00	277.05	279.39	279.39	776,800
Jul 11, 2022	281.00	287.20	277.10	281.76	281.76	1,230,100
Jul 08, 2022	288.91	295.49	285.15	293.39	293.39	892,500
Jul 07, 2022	280.33	291.87	278.23	290.72	290.72	931,500
Jul 06, 2022	284.32	288.90	275.76	280.38	280.38	956,600
Jul 05, 2022	263.17	283.84	258.79	283.62	283.62	2,415,000
Jul 01, 2022	269.14	271.08	261.03	263.38	263.38	1,867,900
Jun 30, 2022	277.49	279.83	271.00	272.61	272.61	1,248,200
Jun 29, 2022	280.46	286.46	276.53	282.98	282.98	819,600
Jun 28, 2022	288.37	294.06	278.16	278.56	278.56	939,700
Jun 27, 2022	295.12	297.06	284.23	287.48	287.48	1,010,600
Jun 24, 2022	289.92	295.71	288.47	293.36	293.36	1,443,300
Jun 23, 2022	282.14	288.41	278.00	286.33	286.33	972,000
Jun 22, 2022	274.12	280.59	271.35	277.88	277.88	979,300
Jun 21, 2022	282.89	284.50	275.89	276.45	276.45	1,128,700
Jun 17, 2022	271.27	281.23	271.15	278.13	278.13	1,383,900
Jun 16, 2022	278.37	278.37	267.78	271.34	271.34	1,269,900
Jun 15, 2022	283.21	290.12	279.75	285.72	285.72	955,300
Jun 14, 2022	280.44	284.62	276.58	280.50	280.50	931,000
Jun 13, 2022	280.42	282.37	273.34	278.58	278.58	1,750,200
Jun 10, 2022	294.58	297.50	290.07	291.60	291.60	1,184,500
Jun 09, 2022	303.81	309.44	302.13	302.30	302.30	867,000
Jun 08, 2022	306.55	312.90	304.32	307.77	307.77	954,200
Jun 07, 2022	295.00	307.86	294.68	306.19	306.19	1,285,500
Jun 06, 2022	305.00	308.42	296.60	301.62	301.62	1,850,900
Jun 03, 2022	303.45	305.81	293.57	300.80	300.80	3,997,300
Jun 02, 2022	290.55	303.24	286.70	302.58	302.58	4,300,700
Jun 01, 2022	297.85	299.70	286.87	289.96	289.96	2,197,000
May 31, 2022	296.36	298.19	289.03	292.69	292.69	2,958,000
May 27, 2022	288.82	297.56	288.82	293.65	293.65	1,852,600
May 26, 2022	276.43	289.47	275.49	287.48	287.48	2,340,000
May 25, 2022	254.88	264.60	251.51	260.66	260.66	2,576,400
May 24, 2022	266.40	267.17	253.07	257.51	257.51	1,861,500
May 23, 2022	269.92	273.36	265.53	272.84	272.84	1,312,100
May 20, 2022	279.89	280.86	263.20	274.04	274.04	1,846,700
May 19, 2022	267.70	278.71	264.24	271.22	271.22	1,971,100
May 18, 2022	296.00	296.01	268.36	272.52	272.52	2,832,100
May 17, 2022	314.88	316.49	300.77	305.48	305.48	1,223,600
May 16, 2022	302.11	308.66	300.53	304.15	304.15	758,600
May 13, 2022	303.13	312.58	301.36	309.29	309.29	1,076,700
May 12, 2022	285.00	302.79	281.55	294.00	294.00	1,480,300
May 11, 2022	302.11	306.54	290.78	291.30	291.30	1,456,500
May 10, 2022	301.42	307.84	288.72	302.11	302.11	1,402,100
May 09, 2022	308.79	313.00	291.00	292.68	292.68	2,201,300
May 06, 2022	336.26	336.75	309.53	317.05	317.05	2,650,800
May 05, 2022	359.97	360.94	338.33	343.60	343.60	1,181,000
May 04, 2022	352.78	365.32	345.17	364.67	364.67	962,000
May 03, 2022	360.02	361.45	353.12	355.70	355.70	738,800
May 02, 2022	354.00	361.44	349.63	360.84	360.84	794,100
Apr 29, 2022	364.02	371.36	353.93	354.63	354.63	996,900
Apr 28, 2022	359.35	367.32	352.09	362.43	362.43	1,004,900
Apr 27, 2022	352.54	361.98	350.05	354.02	354.02	1,124,300
Apr 26, 2022	364.24	366.79	352.44	352.53	352.53	1,336,600
Apr 25, 2022	361.60	368.47	356.51	368.09	368.09	1,350,800
Apr 22, 2022	373.73	376.51	362.66	363.66	363.66	1,640,000
Apr 21, 2022	388.49	392.00	375.01	377.25	377.25	1,747,700
Apr 20, 2022	410.32	410.70	384.87	385.40	385.40	2,287,300
Apr 19, 2022	395.88	408.49	394.47	404.66	404.66	1,951,400
Apr 18, 2022	389.35	393.64	382.42	387.56	387.56	847,100
Apr 14, 2022	394.86	398.00	390.17	390.78	390.78	1,505,200
Apr 13, 2022	376.11	398.54	375.79	395.03	395.03	2,184,900
Apr 12, 2022	373.26	390.76	372.46	376.16	376.16	1,787,300
Apr 11, 2022	365.56	372.41	361.11	368.74	368.74	1,269,000
Apr 08, 2022	376.54	378.22	369.08	369.46	369.46	1,268,100
Apr 07, 2022	369.78	380.40	368.76	379.23	379.23	1,265,400
Apr 06, 2022	372.00	374.72	365.00	371.83	371.83	1,472,100
Apr 05, 2022	382.68	383.77	372.28	378.99	378.99	1,497,900
Apr 04, 2022	368.36	384.40	368.25	384.18	384.18	1,812,700
Apr 01, 2022	364.90	369.23	362.70	367.44	367.44	1,360,300
Mar 31, 2022	374.95	377.00	364.91	365.23	365.23	2,232,700
Mar 30, 2022	370.00	389.15	358.57	376.92	376.92	8,082,000
Mar 29, 2022	337.00	353.39	336.07	343.97	343.97	3,157,000
Mar 28, 2022	320.22	334.00	319.86	331.78	331.78	2,255,500
Mar 25, 2022	319.00	321.84	316.01	321.14	321.14	1,321,400
Mar 24, 2022	310.54	317.83	306.05	317.74	317.74	1,066,500
Mar 23, 2022	313.38	315.77	308.18	310.42	310.42	975,100
Mar 22, 2022	313.29	318.50	311.71	315.03	315.03	1,181,000
Mar 21, 2022	316.08	317.03	303.50	308.22	308.22	1,043,000
Mar 18, 2022	304.91	317.53	304.75	316.93	316.93	1,272,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,202.71+80.24(+1.95%)

Dow 3033,249.65+475.24(+1.45%)

Nasdaq12,832.30+338.37(+2.71%)

Russell 20001,965.18+52.28(+2.73%)

Crude Oil91.95+1.45(+1.60%)

Gold1,805.20-7.10(-0.39%)

Lululemon Athletica Inc. (LULU)

S&P 500
4,202.71
+80.24(+1.95%)

Dow 30
33,249.65
+475.24(+1.45%)

Nasdaq
12,832.30
+338.37(+2.71%)

Russell 2000
1,965.18
+52.28(+2.73%)

Crude Oil
91.95
+1.45(+1.60%)

Gold
1,805.20
-7.10(-0.39%)