Lululemon Athletica Inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
268.82
+9.08 (3.50%)
At close: Sep 26, 2024, 4:00 PM
268.98
+0.16 (0.06%)
After-hours: Sep 26, 2024, 6:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2024 | 289.40 | 295.50 | 288.39 | 289.20 | 289.20 | 0.39% | 1,801,010 |
| Jul 10, 2024 | 288.79 | 290.21 | 283.49 | 288.08 | 288.08 | -0.62% | 2,192,385 |
| Jul 9, 2024 | 293.70 | 293.70 | 288.11 | 289.87 | 289.87 | -1.41% | 2,014,009 |
| Jul 8, 2024 | 300.42 | 301.91 | 293.51 | 294.03 | 294.03 | -1.38% | 1,705,293 |
| Jul 5, 2024 | 303.14 | 303.14 | 296.80 | 298.14 | 298.14 | -0.73% | 1,254,975 |
| Jul 3, 2024 | 301.67 | 302.59 | 299.02 | 300.32 | 300.32 | -0.45% | 952,001 |
| Jul 2, 2024 | 300.45 | 304.39 | 299.68 | 301.67 | 301.67 | -0.23% | 1,434,810 |
| Jul 1, 2024 | 300.73 | 302.58 | 295.49 | 302.36 | 302.36 | 1.23% | 1,526,544 |
| Jun 28, 2024 | 302.00 | 303.25 | 296.21 | 298.70 | 298.70 | -3.11% | 3,496,845 |
| Jun 27, 2024 | 304.16 | 308.44 | 303.19 | 308.30 | 308.30 | 1.14% | 1,410,348 |
| Jun 26, 2024 | 308.78 | 309.88 | 304.37 | 304.81 | 304.81 | -1.38% | 1,265,522 |
| Jun 25, 2024 | 312.34 | 317.21 | 307.69 | 309.07 | 309.07 | -1.03% | 1,988,991 |
| Jun 24, 2024 | 312.29 | 316.53 | 311.74 | 312.28 | 312.28 | 0.15% | 2,155,640 |
| Jun 21, 2024 | 311.27 | 313.45 | 309.10 | 311.82 | 311.82 | 0.34% | 3,246,862 |
| Jun 20, 2024 | 314.38 | 314.66 | 310.22 | 310.77 | 310.77 | -0.79% | 1,626,081 |
| Jun 18, 2024 | 312.12 | 315.50 | 311.52 | 313.23 | 313.23 | 0.10% | 1,836,769 |
| Jun 17, 2024 | 304.28 | 313.22 | 303.75 | 312.91 | 312.91 | 2.25% | 1,948,862 |
| Jun 14, 2024 | 305.12 | 308.00 | 303.16 | 306.01 | 306.01 | -0.48% | 1,472,697 |
| Jun 13, 2024 | 306.88 | 309.14 | 303.87 | 307.49 | 307.49 | -0.75% | 2,078,436 |
| Jun 12, 2024 | 321.89 | 321.95 | 307.88 | 309.81 | 309.81 | -2.59% | 2,681,143 |
| Jun 11, 2024 | 315.39 | 319.70 | 314.77 | 318.04 | 318.04 | -0.07% | 1,760,714 |
| Jun 10, 2024 | 314.66 | 322.03 | 314.01 | 318.26 | 318.26 | 0.13% | 2,133,390 |
| Jun 7, 2024 | 321.19 | 329.73 | 316.26 | 317.86 | 317.86 | -1.60% | 4,031,427 |
| Jun 6, 2024 | 337.01 | 337.76 | 314.65 | 323.03 | 323.03 | 4.79% | 12,294,686 |
| Jun 5, 2024 | 308.76 | 308.76 | 301.05 | 308.27 | 308.27 | 0.49% | 6,609,360 |
| Jun 4, 2024 | 303.90 | 309.28 | 301.34 | 306.78 | 306.78 | 0.05% | 2,151,182 |
| Jun 3, 2024 | 311.26 | 314.13 | 305.79 | 306.62 | 306.62 | -1.72% | 2,098,493 |
| May 31, 2024 | 307.91 | 313.33 | 306.70 | 311.99 | 311.99 | 3.00% | 4,260,685 |
| May 30, 2024 | 299.84 | 307.38 | 299.00 | 302.90 | 302.90 | 1.46% | 2,639,394 |
| May 29, 2024 | 294.00 | 301.45 | 293.36 | 298.54 | 298.54 | 1.11% | 2,604,463 |
| May 28, 2024 | 304.00 | 304.42 | 293.03 | 295.25 | 295.25 | -2.56% | 2,845,612 |
| May 24, 2024 | 301.53 | 306.92 | 299.74 | 303.01 | 303.01 | 1.09% | 2,284,014 |
| May 23, 2024 | 299.65 | 303.66 | 295.28 | 299.74 | 299.74 | 0.04% | 3,824,448 |
| May 22, 2024 | 306.91 | 307.92 | 295.74 | 299.63 | 299.63 | -7.23% | 8,918,141 |
| May 21, 2024 | 327.35 | 328.29 | 322.16 | 322.98 | 322.98 | -1.25% | 2,225,135 |
| May 20, 2024 | 334.21 | 334.21 | 323.66 | 327.07 | 327.07 | -2.35% | 3,629,163 |
| May 17, 2024 | 338.75 | 338.75 | 334.02 | 334.95 | 334.95 | -0.98% | 2,588,595 |
| May 16, 2024 | 347.68 | 347.68 | 337.54 | 338.28 | 338.28 | -2.47% | 3,261,381 |
| May 15, 2024 | 354.50 | 354.53 | 346.24 | 346.85 | 346.85 | -1.56% | 1,527,719 |
| May 14, 2024 | 349.04 | 353.39 | 349.04 | 352.35 | 352.35 | 1.49% | 1,228,036 |
| May 13, 2024 | 354.37 | 355.44 | 347.00 | 347.16 | 347.16 | -1.64% | 1,482,286 |
| May 10, 2024 | 352.90 | 353.38 | 347.39 | 352.96 | 352.96 | - | 1,390,923 |
| May 9, 2024 | 346.97 | 355.20 | 346.11 | 352.95 | 352.95 | 2.12% | 1,774,813 |
| May 8, 2024 | 347.21 | 349.02 | 345.07 | 345.61 | 345.61 | -1.21% | 1,366,350 |
| May 7, 2024 | 350.98 | 354.16 | 348.80 | 349.85 | 349.85 | -0.11% | 1,207,791 |
| May 6, 2024 | 357.00 | 357.90 | 349.17 | 350.24 | 350.24 | -1.38% | 1,324,141 |
| May 3, 2024 | 355.20 | 357.05 | 351.77 | 355.15 | 355.15 | 1.24% | 1,257,860 |