LULU

lululemon athletica inc. Historical Stock Prices

$61.87
*  
0.99
1.57%
Get LULU Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading LULU now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.78  62.96  61.13  61.87 1,649,786
08/03/2015 62.78 62.96 61.13 61.87 1,653,483
07/31/2015 63.29 63.575 62.59 62.86 1,486,599
07/30/2015 63.67 63.83 62.835 63.07 1,614,783
07/29/2015 63.17 63.86 62.45 63.74 1,355,125
07/28/2015 61.29 63.73 61.25 63.22 2,047,675
07/27/2015 60.79 61.44 59.86 61.17 2,211,511
07/24/2015 62.07 62.75 60.48 61.24 1,991,489
07/23/2015 63.29 64.82 61.9 62 1,953,990
07/22/2015 62.45 63.275 62.2203 62.86 1,461,906
07/21/2015 63.43 63.74 62.34 62.77 1,415,830
07/20/2015 62.9 63.73 62.77 63.36 888,829
07/17/2015 62.9 63.17 62.256 62.94 1,360,216
07/16/2015 63.31 63.57 62.28 62.78 1,372,447
07/15/2015 63.77 64.1 63.31 63.42 1,426,143
07/14/2015 64.21 64.4 63.68 63.92 1,127,357
07/13/2015 63.44 64.48 63.39 64.11 1,311,817
07/10/2015 63.23 63.48 62.17 62.995 2,090,114
07/09/2015 64.81 65.2 62.39 62.46 2,206,394
07/08/2015 65.04 65.63 63.83 63.97 1,399,612
07/07/2015 64.73 65.94 63.17 65.68 2,141,490
07/06/2015 64.87 65.55 63.95 64.3 1,855,760
07/02/2015 64.92 65.45 63.95 65.175 1,365,728
07/01/2015 65.69 65.99 64.75 65.05 1,462,912
06/30/2015 65.46 65.474 64.25 65.3 1,688,326
06/29/2015 66.5 66.71 64.73 64.8 1,613,071
06/26/2015 67.14 68.48 66.6 67.09 10,089,360
06/25/2015 67.67 68.13 67.2 67.56 1,414,760
06/24/2015 68.83 68.88 67.36 67.42 1,638,848
06/23/2015 66.72 68.83 66.72 68.8 4,438,921
06/22/2015 66.37 66.91 66 66.34 1,753,911
06/19/2015 66 66.75 65.7 65.99 3,001,280
06/18/2015 67.08 67.64 66.59 66.61 1,465,246
06/17/2015 67.24 67.55 66.64 66.93 1,555,420
06/16/2015 67 67.63 66.61 67.26 1,407,030
06/15/2015 66.29 67.46 65.82 66.82 1,830,152
06/12/2015 65.6 66.77 65.51 66.48 1,945,460
06/11/2015 65.55 66.18 64.76 66.07 4,757,371
06/10/2015 68.55 68.62 65.7 66.77 5,544,962
06/09/2015 65.71 68.35 64.81 68.27 15,965,680
06/08/2015 63.5 63.7299 60.78 61.52 5,429,232
06/05/2015 61.93 64.05 61.8 63.8 3,550,075
06/04/2015 60.7 61.84 60.05 61.35 1,394,227
06/03/2015 60.02 61.77 59.32 61.27 2,322,559
06/02/2015 60.33 60.645 58.25 59.8 3,875,469
06/01/2015 60.29 60.99 59.71 59.98 2,097,156
05/29/2015 61.09 61.65 59.6 59.79 2,749,215
05/28/2015 61.16 61.75 60.91 61.23 1,266,073
05/27/2015 59.75 61.73 59.3 61.115 1,985,831
05/26/2015 60.32 61.31 59.79 60.27 2,049,319
05/22/2015 60.52 61.49 59.54 61.16 2,900,985
05/21/2015 61.44 61.57 60.07 60.5 3,703,267
05/20/2015 62.87 62.93 60.96 61.91 2,346,643
05/19/2015 64.31 64.95 62.97 63 1,962,202
05/18/2015 64.13 65.36 64.1 64.585 1,340,375
05/15/2015 65.32 65.56 64.45 64.49 996,539
05/14/2015 64.41 65.65 63.58 65.2 1,186,010
05/13/2015 64.69 65.14 64.05 64.41 1,088,558
05/12/2015 65.53 65.6 63.829 64.7 1,253,965
05/11/2015 65.49 66.18 64.83 65.67 1,161,027
05/08/2015 65.57 66.28 65.32 65.49 837,441
05/07/2015 64.87 66 64.57 65.31 1,088,791
05/06/2015 64.72 65.14 64.05 65.035 1,356,580
05/05/2015 64.57 65.1 64.031 64.31 1,237,380
05/04/2015 64.1 64.91 63.42 64.76 2,053,757
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?