Lululemon Athletica Inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
337.42
+3.02 (0.90%)
Dec 3, 2024, 12:17 PM EST - Market open
Lululemon Athletica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 322.91 | 337.30 | 321.83 | 334.40 | 334.40 | 4.28% | 2,330,076 |
| Nov 29, 2024 | 321.93 | 324.16 | 318.47 | 320.66 | 320.66 | 0.36% | 839,228 |
| Nov 27, 2024 | 319.82 | 322.85 | 316.41 | 319.52 | 319.52 | 0.21% | 1,126,435 |
| Nov 26, 2024 | 325.40 | 326.22 | 318.24 | 318.84 | 318.84 | -2.41% | 1,209,476 |
| Nov 25, 2024 | 319.46 | 328.71 | 318.86 | 326.72 | 326.72 | 3.03% | 2,150,293 |
| Nov 22, 2024 | 315.14 | 327.67 | 315.14 | 317.11 | 317.11 | 0.63% | 1,873,197 |
| Nov 21, 2024 | 306.19 | 316.49 | 304.44 | 315.14 | 315.14 | 2.22% | 1,521,574 |
| Nov 20, 2024 | 298.74 | 309.17 | 298.67 | 308.31 | 308.31 | 2.14% | 1,403,984 |
| Nov 19, 2024 | 305.17 | 307.79 | 298.20 | 301.85 | 301.85 | -2.48% | 2,090,269 |
| Nov 18, 2024 | 322.00 | 322.43 | 307.89 | 309.53 | 309.53 | -3.27% | 1,896,867 |
| Nov 15, 2024 | 330.62 | 331.32 | 319.76 | 320.01 | 320.01 | -3.10% | 1,264,651 |
| Nov 14, 2024 | 328.68 | 334.58 | 324.53 | 330.26 | 330.26 | 0.60% | 1,579,592 |
| Nov 13, 2024 | 323.71 | 334.35 | 321.74 | 328.30 | 328.30 | 2.31% | 2,000,971 |
| Nov 12, 2024 | 317.00 | 322.25 | 314.12 | 320.90 | 320.90 | 0.77% | 1,159,533 |
| Nov 11, 2024 | 310.63 | 320.70 | 308.62 | 318.46 | 318.46 | 3.22% | 2,063,977 |
| Nov 8, 2024 | 315.02 | 316.00 | 308.44 | 308.53 | 308.53 | -2.15% | 1,957,866 |
| Nov 7, 2024 | 316.54 | 323.01 | 312.31 | 315.30 | 315.30 | 0.69% | 1,567,210 |
| Nov 6, 2024 | 320.00 | 321.69 | 310.30 | 313.14 | 313.14 | -1.91% | 2,206,096 |
| Nov 5, 2024 | 317.00 | 320.24 | 316.19 | 319.23 | 319.23 | 0.35% | 1,401,568 |
| Nov 4, 2024 | 320.25 | 322.43 | 316.71 | 318.13 | 318.13 | -0.95% | 2,251,044 |
| Nov 1, 2024 | 299.85 | 322.36 | 297.76 | 321.17 | 321.17 | 7.81% | 3,874,657 |
| Oct 31, 2024 | 302.70 | 303.71 | 294.20 | 297.90 | 297.90 | -1.96% | 1,761,121 |
| Oct 30, 2024 | 303.46 | 308.80 | 301.50 | 303.85 | 303.85 | -0.32% | 1,528,885 |
| Oct 29, 2024 | 307.49 | 307.49 | 303.85 | 304.82 | 304.82 | -0.88% | 1,605,106 |
| Oct 28, 2024 | 306.00 | 310.16 | 304.59 | 307.54 | 307.54 | 1.11% | 1,619,492 |
| Oct 25, 2024 | 302.81 | 313.09 | 302.51 | 304.15 | 304.15 | 1.73% | 2,594,186 |
| Oct 24, 2024 | 295.40 | 299.22 | 294.62 | 298.99 | 298.99 | 2.00% | 1,165,743 |
| Oct 23, 2024 | 297.14 | 297.53 | 290.71 | 293.14 | 293.14 | -1.92% | 1,179,438 |
| Oct 22, 2024 | 298.24 | 304.49 | 296.00 | 298.88 | 298.88 | 0.38% | 2,030,963 |
| Oct 21, 2024 | 291.43 | 299.16 | 291.31 | 297.74 | 297.74 | 2.10% | 2,482,003 |
| Oct 18, 2024 | 283.55 | 291.79 | 282.15 | 291.63 | 291.63 | 2.79% | 1,693,173 |
| Oct 17, 2024 | 294.41 | 295.64 | 283.62 | 283.71 | 283.71 | -3.57% | 2,670,513 |
| Oct 16, 2024 | 287.34 | 295.36 | 286.72 | 294.21 | 294.21 | 2.34% | 2,343,971 |
| Oct 15, 2024 | 286.42 | 292.45 | 285.27 | 287.48 | 287.48 | 0.25% | 1,948,604 |
| Oct 14, 2024 | 278.50 | 287.19 | 272.90 | 286.76 | 286.76 | 3.06% | 2,125,749 |
| Oct 11, 2024 | 272.90 | 279.05 | 272.00 | 278.25 | 278.25 | 1.71% | 1,486,340 |
| Oct 10, 2024 | 273.67 | 274.49 | 268.16 | 273.58 | 273.58 | -0.20% | 1,564,911 |
| Oct 9, 2024 | 277.84 | 278.57 | 272.10 | 274.12 | 274.12 | -0.89% | 1,404,646 |
| Oct 8, 2024 | 271.09 | 279.00 | 268.00 | 276.59 | 276.59 | 1.51% | 1,952,411 |
| Oct 7, 2024 | 270.65 | 273.57 | 264.20 | 272.48 | 272.48 | 0.78% | 2,328,712 |
| Oct 4, 2024 | 267.77 | 274.66 | 267.12 | 270.38 | 270.38 | 2.98% | 2,176,344 |
| Oct 3, 2024 | 258.48 | 262.82 | 256.50 | 262.56 | 262.56 | 0.78% | 1,715,282 |
| Oct 2, 2024 | 264.80 | 265.68 | 259.75 | 260.53 | 260.53 | -2.22% | 1,712,019 |
| Oct 1, 2024 | 267.67 | 269.61 | 261.75 | 266.45 | 266.45 | -1.81% | 1,983,482 |
| Sep 30, 2024 | 278.00 | 281.33 | 271.10 | 271.35 | 271.35 | -3.09% | 1,979,254 |
| Sep 27, 2024 | 273.22 | 283.66 | 272.01 | 280.01 | 280.01 | 4.16% | 2,936,177 |
| Sep 26, 2024 | 269.00 | 270.73 | 265.73 | 268.82 | 268.82 | 3.50% | 2,187,880 |
| Sep 25, 2024 | 263.00 | 264.03 | 257.61 | 259.74 | 259.74 | -1.45% | 1,741,395 |
| Sep 24, 2024 | 266.69 | 271.76 | 262.78 | 263.55 | 263.55 | 1.44% | 2,224,028 |
| Sep 23, 2024 | 263.00 | 264.11 | 259.53 | 259.80 | 259.80 | -1.07% | 1,716,982 |
| Sep 20, 2024 | 270.75 | 270.76 | 261.05 | 262.61 | 262.61 | -3.01% | 2,866,920 |
| Sep 19, 2024 | 275.98 | 281.18 | 269.44 | 270.76 | 270.76 | 0.21% | 2,463,590 |
| Sep 18, 2024 | 269.58 | 274.64 | 266.55 | 270.20 | 270.20 | 0.67% | 2,109,426 |
| Sep 17, 2024 | 266.90 | 270.44 | 264.64 | 268.41 | 268.41 | 1.17% | 1,553,892 |
| Sep 16, 2024 | 266.99 | 267.45 | 260.26 | 265.30 | 265.30 | -0.55% | 1,368,872 |
| Sep 13, 2024 | 261.01 | 268.78 | 260.91 | 266.76 | 266.76 | 2.54% | 1,783,227 |
| Sep 12, 2024 | 254.02 | 260.39 | 253.97 | 260.14 | 260.14 | 1.94% | 1,819,860 |
| Sep 11, 2024 | 248.05 | 255.69 | 243.37 | 255.20 | 255.20 | 3.24% | 1,862,959 |
| Sep 10, 2024 | 249.00 | 249.38 | 244.88 | 247.18 | 247.18 | -0.57% | 1,440,652 |
| Sep 9, 2024 | 253.89 | 258.18 | 247.10 | 248.59 | 248.59 | -2.07% | 2,031,718 |
| Sep 6, 2024 | 262.13 | 265.90 | 250.65 | 253.84 | 253.84 | 0.06% | 2,589,521 |
| Sep 5, 2024 | 255.84 | 257.77 | 252.50 | 253.70 | 253.70 | -0.71% | 1,938,966 |
| Sep 4, 2024 | 254.24 | 257.49 | 251.76 | 255.51 | 255.51 | -1.00% | 2,238,000 |
| Sep 3, 2024 | 258.26 | 261.77 | 251.75 | 258.08 | 258.08 | -0.54% | 3,071,986 |
| Aug 30, 2024 | 269.06 | 270.00 | 249.10 | 259.47 | 259.47 | 0.18% | 7,373,333 |
| Aug 29, 2024 | 261.86 | 263.35 | 258.28 | 259.01 | 259.01 | 0.07% | 4,753,215 |
| Aug 28, 2024 | 266.68 | 267.83 | 255.29 | 258.83 | 258.83 | -4.55% | 2,882,023 |
| Aug 27, 2024 | 270.79 | 272.33 | 268.25 | 271.18 | 271.18 | -0.18% | 1,955,864 |
| Aug 26, 2024 | 272.15 | 275.04 | 269.26 | 271.66 | 271.66 | 1.16% | 2,507,213 |
| Aug 23, 2024 | 265.11 | 268.96 | 264.64 | 268.55 | 268.55 | 1.94% | 1,605,403 |
| Aug 22, 2024 | 265.64 | 267.30 | 262.50 | 263.45 | 263.45 | -0.82% | 1,613,394 |
| Aug 21, 2024 | 265.88 | 270.55 | 263.59 | 265.63 | 265.63 | 1.93% | 1,898,141 |
| Aug 20, 2024 | 259.00 | 261.32 | 257.31 | 260.60 | 260.60 | 0.57% | 1,411,013 |
| Aug 19, 2024 | 259.60 | 263.00 | 258.42 | 259.12 | 259.12 | 0.40% | 2,061,041 |
| Aug 16, 2024 | 258.20 | 259.90 | 254.01 | 258.10 | 258.10 | 0.60% | 2,090,234 |
| Aug 15, 2024 | 250.82 | 258.34 | 250.13 | 256.55 | 256.55 | 6.68% | 3,213,494 |
| Aug 14, 2024 | 243.00 | 244.50 | 240.36 | 240.49 | 240.49 | -0.60% | 1,157,698 |
| Aug 13, 2024 | 241.34 | 245.73 | 238.91 | 241.95 | 241.95 | 0.94% | 1,860,924 |
| Aug 12, 2024 | 239.93 | 240.82 | 236.55 | 239.70 | 239.70 | 0.41% | 1,411,997 |
| Aug 9, 2024 | 240.75 | 240.87 | 237.28 | 238.72 | 238.72 | -1.25% | 1,289,980 |
| Aug 8, 2024 | 238.14 | 243.15 | 235.93 | 241.75 | 241.75 | 3.56% | 1,762,405 |
| Aug 7, 2024 | 239.96 | 244.65 | 232.96 | 233.44 | 233.44 | -1.46% | 1,545,129 |
| Aug 6, 2024 | 235.00 | 240.36 | 234.00 | 236.90 | 236.90 | 1.50% | 1,848,439 |
| Aug 5, 2024 | 228.08 | 236.35 | 226.01 | 233.40 | 233.40 | -1.10% | 2,857,377 |
| Aug 2, 2024 | 240.00 | 243.25 | 234.69 | 236.00 | 236.00 | -5.24% | 3,097,868 |
| Aug 1, 2024 | 258.67 | 260.12 | 246.12 | 249.05 | 249.05 | -3.72% | 2,119,366 |
| Jul 31, 2024 | 256.00 | 262.50 | 256.00 | 258.66 | 258.66 | 1.04% | 2,048,769 |
| Jul 30, 2024 | 258.30 | 259.39 | 253.70 | 256.00 | 256.00 | -1.17% | 1,563,921 |
| Jul 29, 2024 | 256.39 | 260.46 | 251.95 | 259.03 | 259.03 | 2.18% | 2,308,488 |
| Jul 26, 2024 | 250.00 | 257.26 | 246.99 | 253.50 | 253.50 | 2.50% | 4,121,392 |
| Jul 25, 2024 | 260.98 | 262.00 | 245.59 | 247.32 | 247.32 | -9.09% | 9,370,496 |
| Jul 24, 2024 | 280.57 | 281.00 | 268.78 | 272.06 | 272.06 | -3.31% | 2,647,113 |
| Jul 23, 2024 | 285.20 | 287.25 | 281.20 | 281.37 | 281.37 | -1.27% | 1,494,082 |
| Jul 22, 2024 | 281.80 | 286.43 | 280.85 | 285.00 | 285.00 | 1.70% | 1,457,603 |
| Jul 19, 2024 | 286.94 | 287.00 | 279.16 | 280.24 | 280.24 | -1.72% | 1,623,740 |
| Jul 18, 2024 | 293.69 | 295.35 | 284.69 | 285.13 | 285.13 | -2.58% | 1,885,720 |
| Jul 17, 2024 | 289.96 | 293.94 | 288.51 | 292.68 | 292.68 | 0.32% | 1,576,403 |
| Jul 16, 2024 | 284.66 | 291.87 | 282.04 | 291.76 | 291.76 | 2.83% | 1,879,096 |
| Jul 15, 2024 | 289.50 | 290.00 | 282.58 | 283.72 | 283.72 | -2.52% | 2,195,129 |
| Jul 12, 2024 | 292.81 | 296.38 | 287.78 | 291.06 | 291.06 | 0.64% | 1,797,691 |