-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+4.55% -
3 MONTH PERFORMANCE
-10.28% -
6 MONTH PERFORMANCE
-29.57% -
YEAR-TO-DATE PERFORMANCE
-46.94% -
1 YEAR PERFORMANCE
-29.65%
Lululemon Athletica Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $278.00 | $271.35 (-2.39%) | $281.33 | $271.10 | 1.97 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 |
| 08/22/2024 | $265.64 | $263.45 (-0.82%) | $267.30 | $262.50 | 1.61 M | $33.19 B |
| 08/21/2024 | $265.88 | $265.63 (-0.09%) | $270.55 | $263.59 | 1.90 M | $33.47 B |
| 08/20/2024 | $259.00 | $260.60 (0.62%) | $261.32 | $257.31 | 1.41 M | $32.83 B |
| 08/19/2024 | $259.60 | $259.12 (-0.18%) | $263.00 | $258.42 | 2.06 M | $32.65 B |
| 08/16/2024 | $258.20 | $258.10 (-0.04%) | $259.90 | $254.01 | 2.09 M | $32.52 B |
| 08/15/2024 | $250.82 | $256.55 (2.28%) | $258.34 | $250.13 | 3.21 M | $32.32 B |
| 08/14/2024 | $243.00 | $240.49 (-1.03%) | $244.50 | $240.36 | 1.16 M | $30.30 B |
| 08/13/2024 | $241.34 | $241.95 (0.25%) | $245.73 | $238.91 | 1.86 M | $30.48 B |
| 08/12/2024 | $239.93 | $239.70 (-0.1%) | $240.82 | $236.55 | 1.41 M | $30.20 B |
| 08/09/2024 | $240.75 | $238.72 (-0.84%) | $240.87 | $237.28 | 1.29 M | $30.08 B |
| 08/08/2024 | $238.14 | $241.75 (1.52%) | $243.15 | $235.93 | 1.76 M | $30.46 B |
| 08/07/2024 | $239.96 | $233.44 (-2.72%) | $244.65 | $232.96 | 1.55 M | $29.41 B |
| 08/06/2024 | $235.00 | $236.90 (0.81%) | $240.36 | $234.00 | 1.85 M | $29.85 B |
| 08/05/2024 | $228.08 | $233.40 (2.33%) | $236.35 | $226.01 | 2.86 M | $29.41 B |
| 08/02/2024 | $240.00 | $236.00 (-1.67%) | $243.25 | $234.69 | 3.10 M | $29.73 B |
| 08/01/2024 | $258.67 | $249.05 (-3.72%) | $260.12 | $246.12 | 2.12 M | $31.38 B |
| 07/31/2024 | $256.00 | $258.66 (1.04%) | $262.50 | $256.00 | 2.05 M | $32.59 B |
| 07/30/2024 | $258.30 | $256.00 (-0.89%) | $259.39 | $253.70 | 1.56 M | $32.25 B |
| 07/29/2024 | $256.39 | $259.03 (1.03%) | $260.46 | $251.95 | 2.31 M | $32.63 B |
| 07/26/2024 | $250.00 | $253.50 (1.4%) | $257.26 | $246.99 | 4.12 M | $31.94 B |
| 07/25/2024 | $260.98 | $247.32 (-5.23%) | $262.00 | $245.59 | 9.37 M | $31.16 B |
| 07/24/2024 | $280.57 | $272.06 (-3.03%) | $281.00 | $268.78 | 2.65 M | $34.28 B |
| 07/23/2024 | $285.20 | $281.37 (-1.34%) | $287.25 | $281.20 | 1.49 M | $35.45 B |
| 07/22/2024 | $281.80 | $285.00 (1.14%) | $286.43 | $280.85 | 1.46 M | $35.91 B |
| 07/19/2024 | $286.94 | $280.24 (-2.33%) | $287.00 | $279.16 | 1.62 M | $35.31 B |
| 07/18/2024 | $293.69 | $285.13 (-2.91%) | $295.35 | $284.69 | 1.89 M | $35.92 B |
| 07/17/2024 | $289.96 | $292.68 (0.94%) | $293.94 | $288.51 | 1.58 M | $36.87 B |
| 07/16/2024 | $284.66 | $291.76 (2.49%) | $291.87 | $282.04 | 1.88 M | $36.76 B |
| 07/15/2024 | $289.50 | $283.72 (-2%) | $290.00 | $282.58 | 2.20 M | $35.75 B |
| 07/12/2024 | $292.81 | $291.06 (-0.6%) | $296.38 | $287.78 | 1.80 M | $36.67 B |
| 07/11/2024 | $289.40 | $289.20 (-0.07%) | $295.50 | $288.39 | 1.80 M | $36.44 B |
| 07/10/2024 | $288.79 | $288.08 (-0.25%) | $290.21 | $283.49 | 2.19 M | $36.29 B |
| 07/09/2024 | $293.70 | $289.87 (-1.3%) | $293.70 | $288.11 | 2.01 M | $36.52 B |
| 07/08/2024 | $300.42 | $294.03 (-2.13%) | $301.91 | $293.51 | 1.71 M | $37.04 B |
| 07/05/2024 | $303.14 | $298.14 (-1.65%) | $303.14 | $296.80 | 1.25 M | $37.56 B |
| 07/03/2024 | $301.67 | $300.32 (-0.45%) | $302.59 | $299.02 | 952,001 | $37.84 B |
| 07/02/2024 | $300.45 | $301.67 (0.41%) | $304.39 | $299.68 | 1.43 M | $38.01 B |
| 07/01/2024 | $300.73 | $302.36 (0.54%) | $302.58 | $295.49 | 1.53 M | $38.09 B |