Skip to main content

Lululemon Athletica (NQ: LULU )

304.46 +5.92 (+1.98%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 294.00 301.45 293.36 298.54 2,604,310 +3.29(+1.11%)
May 28, 2024 304.00 304.42 293.03 295.25 2,844,560 -7.75(-2.56%)
May 24, 2024 301.53 306.92 299.74 303.00 2,284,016 +3.27(+1.09%)
May 23, 2024 299.65 303.66 295.28 299.74 3,823,820 +0.11(+0.04%)
May 22, 2024 306.91 307.92 295.74 299.63 8,917,533 -23.35(-7.23%)
May 21, 2024 327.35 328.29 322.15 322.98 2,213,114 -4.09(-1.25%)
May 20, 2024 334.21 334.21 323.66 327.07 3,628,092 -7.88(-2.35%)
May 17, 2024 338.75 338.75 334.02 334.95 2,588,598 -3.33(-0.98%)
May 16, 2024 347.68 347.68 337.54 338.28 3,260,381 -8.57(-2.47%)
May 15, 2024 354.50 354.53 346.24 346.85 1,527,309 -5.50(-1.56%)
May 14, 2024 349.04 353.39 349.04 352.35 1,227,839 +5.19(+1.49%)
May 13, 2024 354.37 355.44 347.00 347.16 1,481,938 -5.80(-1.64%)
May 10, 2024 352.90 353.38 347.39 352.96 1,403,824 +0.01(+0.00%)
May 09, 2024 346.97 355.20 346.11 352.95 1,774,616 +7.34(+2.12%)
May 08, 2024 347.21 349.02 345.07 345.61 1,366,333 -4.24(-1.21%)
May 07, 2024 350.98 354.16 348.80 349.85 1,207,669 -0.39(-0.11%)
May 06, 2024 357.00 357.90 349.17 350.24 1,323,979 -4.91(-1.38%)
May 03, 2024 355.20 357.05 351.77 355.15 1,257,862 +4.35(+1.24%)
May 02, 2024 356.34 357.29 348.51 350.80 1,818,321 -3.60(-1.02%)
May 01, 2024 358.05 360.44 351.67 354.40 1,336,031 -6.20(-1.72%)
Apr 30, 2024 362.59 362.59 358.62 360.60 1,592,165 -3.36(-0.92%)
Apr 29, 2024 357.89 366.98 357.01 363.96 1,361,136 -0.74(-0.20%)
Apr 26, 2024 359.43 367.59 359.39 364.70 1,234,536 +4.70(+1.31%)
Apr 25, 2024 363.19 364.00 356.67 360.00 1,537,820 -4.59(-1.26%)
Apr 24, 2024 368.36 368.36 361.22 364.59 1,259,583 -0.09(-0.02%)
Apr 23, 2024 362.17 366.19 359.33 364.68 1,589,678 +2.89(+0.80%)
Apr 22, 2024 354.68 364.63 354.68 361.79 2,537,645 +9.32(+2.64%)
Apr 19, 2024 346.96 353.10 346.39 352.47 2,470,408 +4.96(+1.43%)
Apr 18, 2024 346.50 352.10 344.31 347.51 2,179,749 +2.65(+0.77%)
Apr 17, 2024 342.00 346.44 341.24 344.86 2,146,568 +5.88(+1.73%)
Apr 16, 2024 334.03 341.11 330.61 338.98 2,146,628 +4.22(+1.26%)
Apr 15, 2024 340.99 343.82 334.53 334.76 2,426,107 -1.37(-0.41%)
Apr 12, 2024 345.47 346.90 336.04 336.13 2,664,782 -13.79(-3.94%)
Apr 11, 2024 350.59 352.05 347.51 349.92 1,947,936 -0.33(-0.09%)
Apr 10, 2024 352.80 355.18 349.53 350.25 1,962,175 -8.55(-2.38%)
Apr 09, 2024 360.10 360.99 355.41 358.80 1,965,203 -1.66(-0.46%)
Apr 08, 2024 358.61 361.72 355.87 360.46 1,684,095 +3.59(+1.01%)
Apr 05, 2024 357.90 360.82 355.23 356.87 1,809,768 -0.69(-0.19%)
Apr 04, 2024 373.00 373.34 356.75 357.56 4,716,305 -16.45(-4.40%)
Apr 03, 2024 378.68 379.90 373.81 374.01 1,550,213 -4.05(-1.07%)
Apr 02, 2024 380.00 381.64 376.14 378.06 2,137,300 -7.14(-1.85%)
Apr 01, 2024 393.55 394.00 384.02 385.20 1,826,147 -5.45(-1.40%)
Mar 28, 2024 390.50 394.31 390.07 390.65 1,699,146 +1.19(+0.31%)
Mar 27, 2024 387.08 394.46 386.47 389.46 2,338,483 +3.32(+0.86%)
Mar 26, 2024 393.59 395.27 385.88 386.14 2,880,828 -2.76(-0.71%)
Mar 25, 2024 405.08 405.08 387.05 388.90 5,120,596 -14.29(-3.54%)
Mar 22, 2024 416.25 418.70 387.11 403.19 19,680,132 -75.65(-15.80%)
Mar 21, 2024 472.00 480.94 469.00 478.84 3,984,303 +9.79(+2.09%)
Mar 20, 2024 467.34 469.79 461.92 469.05 1,624,914 +1.78(+0.38%)
Mar 19, 2024 457.69 467.86 454.23 467.27 1,428,670 +7.70(+1.68%)
Mar 18, 2024 465.92 469.69 459.48 459.57 1,260,184 -5.37(-1.15%)
Mar 15, 2024 467.12 470.67 463.16 464.94 1,678,133 -5.07(-1.08%)
Mar 14, 2024 472.06 472.06 462.75 470.01 1,316,828 +4.46(+0.96%)
Mar 13, 2024 467.93 471.72 465.37 465.55 799,790 +0.27(+0.06%)
Mar 12, 2024 459.48 467.86 458.56 465.28 841,080 +7.52(+1.64%)
Mar 11, 2024 461.53 461.53 453.67 457.76 729,731 -2.63(-0.57%)
Mar 08, 2024 461.27 465.42 457.29 460.39 755,177 +3.11(+0.68%)
Mar 07, 2024 449.03 461.00 449.03 457.28 1,078,277 +8.74(+1.95%)
Mar 06, 2024 451.99 452.66 443.52 448.54 940,966 +2.48(+0.56%)
Mar 05, 2024 448.81 448.81 443.61 446.06 975,509 -4.73(-1.05%)
Mar 04, 2024 458.63 459.03 449.77 450.79 1,253,857 -7.71(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.