NasdaqGS - Nasdaq Real Time Price USD

lululemon athletica inc. (LULU)

Time to buy LULU?
311.64
-8.82
(-2.75%)
As of 2:51:37 PM EDT. Market Open.
Time to buy LULU?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025312.53315.19310.52311.55311.551,136,434
May 22, 2025320.50321.83317.23320.46320.461,344,600
May 21, 2025322.11326.43317.36317.56317.561,323,300
May 20, 2025323.20330.49322.51327.17327.171,378,800
May 19, 2025316.26326.73316.00323.70323.701,701,500
May 16, 2025320.00325.44317.33321.44321.441,277,500
May 15, 2025313.86319.41312.35318.96318.961,175,900
May 14, 2025310.78319.07309.81315.84315.841,574,300
May 13, 2025308.72311.84304.87310.61310.611,643,700
May 12, 2025297.98309.82297.98304.20304.202,531,700
May 9, 2025283.26284.00279.58279.77279.771,680,000
May 8, 2025279.80286.26277.38282.43282.431,483,900
May 7, 2025273.52277.13271.92275.69275.691,120,800
May 6, 2025274.20275.05269.57270.80270.801,141,700
May 5, 2025276.42281.44276.15278.55278.551,329,900
May 2, 2025273.93279.44272.81277.36277.361,811,400
May 1, 2025271.34274.33268.36268.60268.601,227,800
Apr 30, 2025265.71271.27259.33270.77270.772,015,600
Apr 29, 2025267.96272.00266.06271.27271.271,533,800
Apr 28, 2025268.34270.71265.85268.52268.521,412,600
Apr 25, 2025267.95269.63265.48267.90267.901,423,000
Apr 24, 2025267.82272.00261.26270.64270.641,283,300
Apr 23, 2025271.80277.30263.68265.85265.851,808,500
Apr 22, 2025257.12267.10257.12261.71261.712,133,700
Apr 21, 2025249.34254.03245.60253.91253.911,559,500
Apr 17, 2025249.35252.23248.00251.08251.081,600,600
Apr 16, 2025253.38256.94246.89249.37249.371,772,800
Apr 15, 2025260.09263.60252.98255.64255.641,573,700
Apr 14, 2025264.78265.88254.58259.76259.761,796,000
Apr 11, 2025256.43263.85249.07261.03261.031,961,400
Apr 10, 2025262.89262.89247.92256.62256.623,712,500
Apr 9, 2025244.01287.21242.45273.84273.846,278,000
Apr 8, 2025269.41270.41243.74247.61247.613,367,900
Apr 7, 2025255.72273.65246.44265.00265.004,203,800
Apr 4, 2025242.00271.75234.84263.70263.708,370,800
Apr 3, 2025243.98256.88243.05255.65255.657,596,800
Apr 2, 2025277.75287.95276.51282.75282.752,315,200
Apr 1, 2025282.23283.64277.45279.63279.633,315,100
Mar 31, 2025286.14291.76280.83283.06283.064,414,700
Mar 28, 2025301.05304.00287.50293.06293.0612,915,200
Mar 27, 2025334.25348.50334.07341.53341.534,470,400
Mar 26, 2025336.76340.77332.42337.79337.792,300,500
Mar 25, 2025342.50346.72334.74337.35337.352,040,400
Mar 24, 2025324.81336.36324.81334.96334.961,703,800
Mar 21, 2025317.64324.38311.00322.62322.621,986,100
Mar 20, 2025327.05333.01323.30324.45324.451,106,500
Mar 19, 2025319.45330.81318.56329.57329.571,097,900
Mar 18, 2025325.89326.00319.22323.07323.071,122,400
Mar 17, 2025314.27330.42313.50327.09327.091,768,300
Mar 14, 2025313.40316.98308.66311.03311.031,513,900
Mar 13, 2025316.09317.25304.77309.68309.681,812,000
Mar 12, 2025322.99324.80315.67316.49316.491,685,600
Mar 11, 2025333.70333.94317.71319.42319.422,033,100
Mar 10, 2025337.57342.61330.72333.77333.771,956,900
Mar 7, 2025347.13347.74332.76344.36344.361,717,400
Mar 6, 2025348.68363.88345.00347.94347.941,783,100
Mar 5, 2025344.13350.80340.84349.53349.531,355,100
Mar 4, 2025342.62349.56330.30345.29345.292,120,600
Mar 3, 2025365.80367.01345.52347.81347.811,696,800
Feb 28, 2025358.68366.54358.00365.61365.611,194,100
Feb 27, 2025364.64371.75359.31362.16362.161,438,300
Feb 26, 2025366.33372.66363.08366.03366.031,241,800
Feb 25, 2025366.41370.25359.19366.72366.721,365,200
Feb 24, 2025364.00372.41360.00368.22368.222,001,700
Feb 21, 2025366.00366.99354.29358.97358.971,400,600
Feb 20, 2025367.21369.53359.10365.82365.821,463,200
Feb 19, 2025370.11374.41362.87367.22367.221,423,400
Feb 18, 2025365.68372.94354.05372.44372.442,251,000
Feb 14, 2025393.52393.54365.62366.68366.683,310,300
Feb 13, 2025400.01400.01390.03390.85390.851,529,200
Feb 12, 2025392.95399.78390.30395.16395.161,169,300
Feb 11, 2025398.17403.21397.13397.63397.63866,000
Feb 10, 2025398.10401.07387.28399.71399.711,341,600
Feb 7, 2025414.14414.14396.74398.10398.101,487,700
Feb 6, 2025416.25417.12407.74411.83411.831,236,300
Feb 5, 2025415.98417.00411.07412.80412.801,186,400
Feb 4, 2025409.24417.91408.43415.90415.901,088,100
Feb 3, 2025404.50413.14399.48410.29410.291,752,600
Jan 31, 2025419.11422.87412.00414.20414.201,298,000
Jan 30, 2025415.00423.32413.51421.16421.161,519,500
Jan 29, 2025410.38413.55407.60411.16411.16976,600
Jan 28, 2025404.39416.00403.24409.42409.421,660,600
Jan 27, 2025395.48408.12394.50402.90402.902,337,900
Jan 24, 2025390.12400.79385.73400.03400.031,969,600
Jan 23, 2025383.45389.50379.31387.85387.851,445,200
Jan 22, 2025371.99383.38370.00382.82382.821,838,500
Jan 21, 2025375.94377.73367.20372.81372.812,115,500
Jan 17, 2025378.27378.53373.04373.70373.701,344,100
Jan 16, 2025377.67377.86367.15370.99370.991,805,300
Jan 15, 2025391.54393.35374.40376.66376.662,195,800
Jan 14, 2025400.00401.95384.06388.74388.742,531,400
Jan 13, 2025401.92404.75389.48398.86398.862,086,800
Jan 10, 2025391.76397.35388.67395.47395.471,321,800
Jan 8, 2025390.00393.22386.18392.92392.92973,400
Jan 7, 2025403.87414.82393.15393.46393.461,845,200
Jan 6, 2025381.42396.59381.42395.31395.311,729,700
Jan 3, 2025375.52382.03373.77378.18378.181,032,500
Jan 2, 2025381.50385.28371.48372.31372.311,350,400
Dec 31, 2024384.06386.36380.26382.41382.411,027,600
Dec 30, 2024380.03389.19377.54384.05384.051,254,700
Dec 27, 2024382.00387.48380.32386.67386.671,075,500
Dec 26, 2024384.86389.86384.01385.82385.821,012,900
Dec 24, 2024385.21386.88383.21385.69385.69496,400
Dec 23, 2024379.90388.40376.79383.49383.491,899,900
Dec 20, 2024367.99384.16366.95379.42379.423,166,900
Dec 19, 2024375.00377.50368.66373.54373.542,021,600
Dec 18, 2024387.00389.67371.88372.07372.072,096,900
Dec 17, 2024386.11391.49382.00390.59390.591,394,600
Dec 16, 2024390.91397.66389.01389.74389.741,494,400
Dec 13, 2024387.01392.60385.00391.63391.631,442,500
Dec 12, 2024396.73398.24389.17389.33389.331,572,400
Dec 11, 2024399.47405.16398.08399.75399.751,359,500
Dec 10, 2024404.00407.55393.00397.10397.102,263,300
Dec 9, 2024398.68420.21396.45404.79404.793,708,300
Dec 6, 2024377.00409.70377.00399.60399.6010,952,000
Dec 5, 2024345.48351.38340.69344.81344.814,435,400
Dec 4, 2024338.84342.94337.15342.27342.272,036,400
Dec 3, 2024333.56341.42329.74340.66340.661,924,800
Dec 2, 2024322.91337.30321.83334.40334.402,330,100
Nov 29, 2024321.93324.16318.47320.66320.66839,200
Nov 27, 2024319.82322.85316.41319.52319.521,126,300
Nov 26, 2024325.40326.22318.24318.84318.841,209,200
Nov 25, 2024319.46328.71318.86326.72326.722,150,300
Nov 22, 2024315.14327.67315.14317.11317.111,873,200
Nov 21, 2024306.19316.49304.44315.14315.141,521,600
Nov 20, 2024298.74309.17298.67308.31308.311,404,000
Nov 19, 2024305.17307.79298.20301.85301.852,090,300
Nov 18, 2024322.00322.43307.89309.53309.531,896,900
Nov 15, 2024330.62331.32319.76320.01320.011,264,700
Nov 14, 2024328.68334.58324.53330.26330.261,579,600
Nov 13, 2024323.71334.35321.74328.30328.302,001,000
Nov 12, 2024317.00322.25314.12320.90320.901,159,200
Nov 11, 2024310.63320.70308.62318.46318.462,064,000
Nov 8, 2024315.02316.00308.44308.53308.531,957,900
Nov 7, 2024316.54323.01312.31315.30315.301,567,200
Nov 6, 2024320.00321.69310.30313.14313.142,205,800
Nov 5, 2024317.00320.24316.19319.23319.231,401,600
Nov 4, 2024320.25322.43316.71318.13318.132,251,000
Nov 1, 2024299.85322.36297.76321.17321.173,874,700
Oct 31, 2024302.70303.71294.20297.90297.901,761,100
Oct 30, 2024303.46308.80301.50303.85303.851,528,900
Oct 29, 2024307.49307.49303.85304.82304.821,605,100
Oct 28, 2024306.00310.16304.59307.54307.541,619,100
Oct 25, 2024302.81313.09302.51304.15304.152,594,200
Oct 24, 2024295.40299.22294.62298.99298.991,165,700
Oct 23, 2024297.14297.53290.71293.14293.141,179,400
Oct 22, 2024298.24304.49296.00298.88298.882,031,000
Oct 21, 2024291.43299.16291.31297.74297.742,482,000
Oct 18, 2024283.55291.79282.15291.63291.631,693,200
Oct 17, 2024294.41295.64283.62283.71283.712,670,500
Oct 16, 2024287.34295.36286.71294.21294.212,344,000
Oct 15, 2024286.42292.45285.27287.48287.481,948,600
Oct 14, 2024278.50287.19272.90286.76286.762,125,700
Oct 11, 2024272.90279.05272.00278.25278.251,486,300
Oct 10, 2024273.67274.49268.16273.58273.581,564,900
Oct 9, 2024277.84278.57272.10274.12274.121,404,600
Oct 8, 2024271.09279.00268.00276.59276.591,952,400
Oct 7, 2024270.65273.57264.20272.48272.482,328,700
Oct 4, 2024267.77274.66267.12270.38270.382,175,200
Oct 3, 2024258.48262.82256.50262.56262.561,715,300
Oct 2, 2024264.80265.68259.75260.53260.531,712,000
Oct 1, 2024267.67269.61261.75266.45266.451,983,500
Sep 30, 2024278.00281.33271.10271.35271.351,977,400
Sep 27, 2024273.22283.66272.01280.01280.012,936,200
Sep 26, 2024269.00270.73265.73268.82268.822,187,900
Sep 25, 2024263.00264.03257.61259.74259.741,741,400
Sep 24, 2024266.69271.76262.78263.55263.552,224,000
Sep 23, 2024263.00264.11259.53259.80259.801,717,000
Sep 20, 2024270.75270.76261.05262.61262.612,866,900
Sep 19, 2024275.98281.18269.44270.76270.762,463,600
Sep 18, 2024269.58274.64266.55270.20270.202,109,400
Sep 17, 2024266.90270.44264.64268.41268.411,553,900
Sep 16, 2024266.99267.45260.26265.30265.301,368,900
Sep 13, 2024261.01268.78260.91266.76266.761,783,200
Sep 12, 2024254.02260.39253.97260.14260.141,819,900
Sep 11, 2024248.05255.69243.37255.20255.201,863,000
Sep 10, 2024249.00249.38244.88247.18247.181,440,500
Sep 9, 2024253.89258.18247.10248.59248.592,031,700
Sep 6, 2024262.13265.90250.65253.84253.842,589,500
Sep 5, 2024255.84257.77252.50253.70253.701,939,000
Sep 4, 2024254.24257.49251.76255.51255.512,415,300
Sep 3, 2024258.26261.77251.75258.08258.083,072,000
Aug 30, 2024269.06270.00249.10259.47259.477,373,300
Aug 29, 2024261.86263.35258.28259.01259.014,753,200
Aug 28, 2024266.68267.83255.29258.83258.832,882,000
Aug 27, 2024270.79272.33268.25271.18271.181,955,900
Aug 26, 2024272.15275.04269.26271.66271.662,507,200
Aug 23, 2024265.11268.95264.64268.55268.551,605,400
Aug 22, 2024265.64267.30262.50263.45263.451,613,400
Aug 21, 2024265.88270.55263.59265.63265.631,898,100
Aug 20, 2024259.00261.32257.31260.60260.601,411,000
Aug 19, 2024259.60263.00258.42259.12259.122,061,000
Aug 16, 2024258.20259.90254.01258.10258.102,090,200
Aug 15, 2024250.82258.34250.13256.55256.553,213,500
Aug 14, 2024243.00244.50240.36240.49240.491,157,700
Aug 13, 2024241.34245.73238.91241.95241.951,860,900
Aug 12, 2024239.93240.82236.55239.70239.701,412,000
Aug 9, 2024240.75240.87237.28238.72238.721,289,800
Aug 8, 2024238.14243.15235.93241.75241.751,762,400
Aug 7, 2024239.96244.65232.96233.44233.441,545,100
Aug 6, 2024235.00240.36234.00236.90236.901,848,400
Aug 5, 2024228.08236.35226.01233.40233.402,857,400
Aug 2, 2024240.00243.25234.69236.00236.003,097,900
Aug 1, 2024258.67260.12246.12249.05249.052,119,400
Jul 31, 2024256.00262.50256.00258.66258.662,048,800
Jul 30, 2024258.30259.39253.70256.00256.001,563,900
Jul 29, 2024256.39260.46251.95259.03259.032,308,500
Jul 26, 2024250.00257.26246.99253.50253.504,121,400
Jul 25, 2024260.98262.00245.59247.32247.329,370,500
Jul 24, 2024280.57281.00268.78272.06272.062,647,100
Jul 23, 2024285.20287.25281.20281.37281.371,494,100
Jul 22, 2024281.80286.43280.85285.00285.001,457,600
Jul 19, 2024286.94287.00279.16280.24280.241,623,700
Jul 18, 2024293.69295.35284.69285.13285.131,885,700
Jul 17, 2024289.96293.94288.51292.68292.681,576,400
Jul 16, 2024284.66291.87282.04291.76291.761,879,100
Jul 15, 2024289.50290.00282.58283.72283.722,195,100
Jul 12, 2024292.81296.38287.78291.06291.061,797,700
Jul 11, 2024289.40295.50288.39289.20289.201,799,900
Jul 10, 2024288.79290.21283.49288.08288.082,192,400
Jul 9, 2024293.70293.70288.11289.87289.872,012,800
Jul 8, 2024300.42301.91293.51294.03294.031,705,300
Jul 5, 2024303.14303.14296.80298.14298.141,255,000
Jul 3, 2024301.67302.59299.02300.32300.32952,000
Jul 2, 2024300.45304.39299.68301.67301.671,434,800
Jul 1, 2024300.73302.58295.49302.36302.361,526,500
Jun 28, 2024302.00303.25296.21298.70298.703,496,800
Jun 27, 2024304.16308.44303.19308.30308.301,410,300
Jun 26, 2024308.78309.88304.37304.81304.811,265,500
Jun 25, 2024312.34317.21307.69309.07309.071,989,000
Jun 24, 2024312.29316.53311.74312.28312.282,155,600
Jun 21, 2024311.27313.45309.10311.82311.823,246,900
Jun 20, 2024314.38314.66310.22310.77310.771,626,100
Jun 18, 2024312.12315.50311.52313.23313.231,836,800
Jun 17, 2024304.28313.22303.75312.91312.911,948,900
Jun 14, 2024305.12308.00303.16306.01306.011,472,700
Jun 13, 2024306.88309.14303.87307.49307.492,078,400
Jun 12, 2024321.89321.95307.88309.81309.812,681,100
Jun 11, 2024315.39319.70314.77318.04318.041,760,700
Jun 10, 2024314.66322.03314.01318.26318.262,133,400
Jun 7, 2024321.19329.73316.26317.86317.864,031,400
Jun 6, 2024337.01337.76314.65323.03323.0312,294,700
Jun 5, 2024308.76308.76301.05308.27308.276,609,400
Jun 4, 2024303.90309.28301.34306.78306.782,151,200
Jun 3, 2024311.26314.13305.79306.62306.622,098,500
May 31, 2024307.91313.33306.70311.99311.994,260,700
May 30, 2024299.84307.38299.00302.90302.902,639,400
May 29, 2024294.00301.45293.36298.54298.542,604,500
May 28, 2024304.00304.42293.03295.25295.252,845,600
May 24, 2024301.53306.92299.74303.01303.012,282,200
May 23, 2024299.65303.66295.28299.74299.743,824,400

Related Tickers

ANF Abercrombie & Fitch Co.
73.56
-4.17%
 
TJX The TJX Companies, Inc.
126.42
-2.44%
 
ATZ.TO Aritzia Inc.
63.94
+0.71%
 
URBN Urban Outfitters, Inc.
72.84
-0.51%
 
ROST Ross Stores, Inc.
136.02
-10.66%
 
FL Foot Locker, Inc.
23.81
-0.27%
 
GAP The Gap, Inc.
28.60
-1.00%
 
AEO American Eagle Outfitters, Inc.
10.69
-1.52%
 
VSCO Victoria's Secret & Co.
22.25
-2.63%
 
BOOT Boot Barn Holdings, Inc.
157.86
-1.08%