-
5 DAY PERFORMANCE
+2.45% -
1 MONTH PERFORMANCE
+8.18% -
3 MONTH PERFORMANCE
+18.09% -
6 MONTH PERFORMANCE
+5.80% -
YEAR-TO-DATE PERFORMANCE
-37.98% -
1 YEAR PERFORMANCE
-26.02%
Lululemon Athletica Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $315.14 | $317.11 (0.63%) | $327.67 | $315.14 | 1.84 M | $39.55 B |
| 11/21/2024 | $306.19 | $315.14 (2.92%) | $316.49 | $304.44 | 1.52 M | $39.30 B |
| 11/20/2024 | $298.74 | $308.31 (3.2%) | $309.17 | $298.67 | 1.40 M | $38.45 B |
| 11/19/2024 | $305.17 | $301.85 (-1.09%) | $307.79 | $298.20 | 2.09 M | $37.65 B |
| 11/18/2024 | $322.00 | $309.53 (-3.87%) | $322.43 | $307.89 | 1.90 M | $38.60 B |
| 11/15/2024 | $330.62 | $320.01 (-3.21%) | $331.32 | $319.76 | 1.26 M | $39.91 B |
| 11/14/2024 | $328.68 | $330.26 (0.48%) | $334.58 | $324.53 | 1.58 M | $41.19 B |
| 11/13/2024 | $323.71 | $328.30 (1.42%) | $334.35 | $321.74 | 2.00 M | $40.95 B |
| 11/12/2024 | $317.00 | $320.90 (1.23%) | $322.25 | $314.12 | 1.16 M | $40.02 B |
| 11/11/2024 | $310.63 | $318.46 (2.52%) | $320.70 | $308.62 | 2.06 M | $39.72 B |
| 11/08/2024 | $315.02 | $308.53 (-2.06%) | $316.00 | $308.44 | 1.96 M | $38.48 B |
| 11/07/2024 | $316.54 | $315.30 (-0.39%) | $323.01 | $312.31 | 1.57 M | $39.32 B |
| 11/06/2024 | $320.00 | $313.14 (-2.14%) | $321.69 | $310.30 | 2.21 M | $39.06 B |
| 11/05/2024 | $317.00 | $319.23 (0.7%) | $320.24 | $316.19 | 1.40 M | $39.81 B |
| 11/04/2024 | $320.25 | $318.13 (-0.66%) | $322.43 | $316.71 | 2.25 M | $39.68 B |
| 11/01/2024 | $299.85 | $321.17 (7.11%) | $322.36 | $297.76 | 3.87 M | $40.06 B |
| 10/31/2024 | $302.70 | $297.90 (-1.59%) | $303.71 | $294.20 | 1.76 M | $37.15 B |
| 10/30/2024 | $303.46 | $303.85 (0.13%) | $308.80 | $301.50 | 1.53 M | $37.90 B |
| 10/29/2024 | $307.49 | $304.82 (-0.87%) | $307.49 | $303.85 | 1.61 M | $38.02 B |
| 10/28/2024 | $306.00 | $307.54 (0.5%) | $310.16 | $304.59 | 1.62 M | $38.36 B |
| 10/25/2024 | $302.81 | $304.15 (0.44%) | $313.09 | $302.51 | 2.59 M | $37.93 B |
| 10/24/2024 | $295.40 | $298.99 (1.22%) | $299.22 | $294.62 | 1.17 M | $37.29 B |
| 10/23/2024 | $297.14 | $293.14 (-1.35%) | $297.53 | $290.71 | 1.18 M | $36.56 B |
| 10/22/2024 | $298.24 | $298.88 (0.21%) | $304.49 | $296.00 | 2.03 M | $37.28 B |
| 10/21/2024 | $291.43 | $297.74 (2.17%) | $299.16 | $291.31 | 2.48 M | $37.13 B |
| 10/18/2024 | $283.55 | $291.63 (2.85%) | $291.79 | $282.15 | 1.69 M | $36.37 B |
| 10/17/2024 | $294.41 | $283.71 (-3.63%) | $295.64 | $283.62 | 2.67 M | $35.38 B |
| 10/16/2024 | $287.34 | $294.21 (2.39%) | $295.36 | $286.71 | 2.34 M | $36.69 B |
| 10/15/2024 | $286.42 | $287.48 (0.37%) | $292.45 | $285.27 | 1.95 M | $35.85 B |
| 10/14/2024 | $278.50 | $286.76 (2.97%) | $287.19 | $272.90 | 2.13 M | $35.76 B |
| 10/11/2024 | $272.90 | $278.25 (1.96%) | $279.05 | $272.00 | 1.49 M | $34.70 B |
| 10/10/2024 | $273.67 | $273.58 (-0.03%) | $274.49 | $268.16 | 1.56 M | $34.12 B |
| 10/09/2024 | $277.84 | $274.12 (-1.34%) | $278.57 | $272.10 | 1.40 M | $34.19 B |
| 10/08/2024 | $271.09 | $276.59 (2.03%) | $279.00 | $268.00 | 1.95 M | $34.50 B |
| 10/07/2024 | $270.65 | $272.48 (0.68%) | $273.57 | $264.20 | 2.33 M | $33.98 B |
| 10/04/2024 | $267.77 | $270.38 (0.97%) | $274.66 | $267.12 | 2.18 M | $33.72 B |
| 10/03/2024 | $258.48 | $262.56 (1.58%) | $262.82 | $256.50 | 1.72 M | $32.75 B |
| 10/02/2024 | $264.80 | $260.53 (-1.61%) | $265.68 | $259.75 | 1.71 M | $32.49 B |
| 10/01/2024 | $267.67 | $266.45 (-0.46%) | $269.61 | $261.75 | 1.98 M | $33.23 B |
| 09/30/2024 | $278.00 | $271.35 (-2.39%) | $281.33 | $271.10 | 1.98 M | $33.84 B |
| 09/27/2024 | $273.22 | $280.01 (2.49%) | $283.66 | $272.01 | 2.94 M | $34.92 B |
| 09/26/2024 | $269.00 | $268.82 (-0.07%) | $270.73 | $265.73 | 2.19 M | $33.53 B |
| 09/25/2024 | $263.00 | $259.74 (-1.24%) | $264.03 | $257.61 | 1.74 M | $32.40 B |
| 09/24/2024 | $266.69 | $263.55 (-1.18%) | $271.76 | $262.78 | 2.22 M | $32.87 B |
| 09/23/2024 | $263.00 | $259.80 (-1.22%) | $264.11 | $259.53 | 1.72 M | $32.40 B |
| 09/20/2024 | $270.75 | $262.61 (-3.01%) | $270.76 | $261.05 | 2.87 M | $32.75 B |
| 09/19/2024 | $275.98 | $270.76 (-1.89%) | $281.18 | $269.44 | 2.46 M | $33.77 B |
| 09/18/2024 | $269.58 | $270.20 (0.23%) | $274.64 | $266.55 | 2.11 M | $33.70 B |
| 09/17/2024 | $266.90 | $268.41 (0.57%) | $270.44 | $264.64 | 1.55 M | $33.48 B |
| 09/16/2024 | $266.99 | $265.30 (-0.63%) | $267.45 | $260.26 | 1.37 M | $33.09 B |
| 09/13/2024 | $261.01 | $266.76 (2.2%) | $268.78 | $260.91 | 1.78 M | $33.27 B |
| 09/12/2024 | $254.02 | $260.14 (2.41%) | $260.39 | $253.97 | 1.82 M | $32.44 B |
| 09/11/2024 | $248.05 | $255.20 (2.88%) | $255.69 | $243.37 | 1.86 M | $31.83 B |
| 09/10/2024 | $249.00 | $247.18 (-0.73%) | $249.38 | $244.88 | 1.44 M | $30.83 B |
| 09/09/2024 | $253.89 | $248.59 (-2.09%) | $258.18 | $247.10 | 2.03 M | $31.00 B |
| 09/06/2024 | $262.13 | $253.84 (-3.16%) | $265.90 | $250.65 | 2.59 M | $31.66 B |
| 09/05/2024 | $255.84 | $253.70 (-0.84%) | $257.77 | $252.50 | 1.94 M | $31.64 B |
| 09/04/2024 | $254.24 | $255.51 (0.5%) | $257.49 | $251.76 | 2.42 M | $31.87 B |
| 09/03/2024 | $258.26 | $258.08 (-0.07%) | $261.77 | $251.75 | 3.07 M | $32.19 B |
| 08/30/2024 | $269.06 | $259.47 (-3.56%) | $270.00 | $249.10 | 7.37 M | $32.36 B |
| 08/29/2024 | $261.86 | $259.01 (-1.09%) | $263.35 | $258.28 | 4.75 M | $32.30 B |
| 08/28/2024 | $266.68 | $258.83 (-2.94%) | $267.83 | $255.29 | 2.88 M | $32.28 B |
| 08/27/2024 | $270.79 | $271.18 (0.14%) | $272.33 | $268.25 | 1.96 M | $33.82 B |
| 08/26/2024 | $272.15 | $271.66 (-0.18%) | $275.04 | $269.26 | 2.51 M | $33.88 B |
| 08/23/2024 | $265.11 | $268.55 (1.3%) | $268.95 | $264.64 | 1.61 M | $33.83 B |