LULU

lululemon athletica inc. Historical Stock Prices

$66.19
*  
0.51
0.76%
Get LULU Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  65.97  66.41  65.52  66.19 1,505,919
04/20/2015 65.97 66.41 65.52 66.19 1,505,119
04/17/2015 66.91 67.1815 66.42 66.7 1,240,741
04/16/2015 67.36 68.08 67.1 67.5 870,595
04/15/2015 67.58 68.22 67.255 67.39 994,831
04/14/2015 68 68.14 66.93 67.65 1,987,612
04/13/2015 68.87 69.12 68.01 68.2 1,160,632
04/10/2015 69.71 70 68.84 68.86 2,024,778
04/09/2015 68.25 69.9 68.08 69.77 2,672,203
04/08/2015 68 69.94 67.9004 68.705 4,905,774
04/07/2015 64.46 67.33 64.105 66.41 3,183,111
04/06/2015 63.59 65.1599 63.4 64.405 1,703,676
04/02/2015 62.84 64.06 62.76 63.345 1,168,617
04/01/2015 64.3 64.3 62.62 63.1 1,608,657
03/31/2015 65.5 65.5505 64.01 64.02 1,815,966
03/30/2015 64.43 65.85 64.43 64.83 1,813,435
03/27/2015 63.74 64.5 62.63 64.32 2,901,447
03/26/2015 62.54 66.89 61.8 63.965 8,886,476
03/25/2015 63.3 63.4 60.69 60.96 4,808,072
03/24/2015 63.31 64.36 63.17 63.3 2,270,694
03/23/2015 64.53 64.55 62.59 63.71 3,777,566
03/20/2015 64.47 66.18 64.31 65.74 3,120,900
03/19/2015 63.75 64.54 63.67 64.4 1,230,006
03/18/2015 64.4 64.64 63.4319 64.4 1,280,253
03/17/2015 63.5 64.5 63.37 64.42 1,067,496
03/16/2015 63.23 64 63.2101 63.61 824,164
03/13/2015 63.13 64.1 62.71 63.12 1,746,745
03/12/2015 62.39 63.22 61.66 62.815 1,389,088
03/11/2015 61.93 62.68 61.75 62.27 891,874
03/10/2015 62.16 62.588 61.6 62.08 1,481,671
03/09/2015 62.3 62.49 61.38 62.24 2,136,719
03/06/2015 62.16 62.59 60.55 62.3 5,403,339
03/05/2015 65.64 68 64.73 64.845 2,183,278
03/04/2015 65.7 66.33 64.86 65.52 1,459,779
03/03/2015 67.17 67.47 65.47 65.87 1,664,178
03/02/2015 68.59 68.99 66.54 67.49 1,733,561
02/27/2015 66.65 68.69 66.42 68.44 2,116,375
02/26/2015 67.2 67.47 66.3 66.48 1,123,122
02/25/2015 66.16 67.69 65.828 67.09 1,334,658
02/24/2015 66.1 66.69 65.7701 66.1 808,055
02/23/2015 67 67.25 65.97 66.08 1,215,765
02/20/2015 67.06 67.5499 66.36 67.37 1,038,550
02/19/2015 66.42 67.9 66.42 66.89 1,299,395
02/18/2015 65.77 66.99 65.5 66.42 1,062,672
02/17/2015 65.51 66.2398 64.85 66 1,140,705
02/13/2015 66.2 66.625 65.67 65.98 1,133,352
02/12/2015 65.63 66.4 64.7 66.04 1,145,000
02/11/2015 65.13 65.85 64.85 65.59 972,534
02/10/2015 65.54 66.15 65.18 65.755 978,307
02/09/2015 64.29 65.67 64.21 65.43 1,311,326
02/06/2015 65.23 65.4567 64.04 64.435 1,947,711
02/05/2015 65.74 65.9899 64.91 65.29 1,613,493
02/04/2015 66.4 66.95 65.58 65.66 1,764,738
02/03/2015 65.59 66.74 65.22 66.49 2,051,439
02/02/2015 66.24 66.47 64.83 65.52 2,299,654
01/30/2015 66.9 67.035 65.85 66.24 2,592,614
01/29/2015 65.98 67.46 65.82 67.195 2,094,136
01/28/2015 67.55 67.69 66.04 66.16 1,664,901
01/27/2015 66.13 67.71 65.55 67.48 1,900,449
01/26/2015 65.94 66.76 65.18 66.76 2,095,526
01/23/2015 65.77 66.71 65.4 66.2 4,601,740
01/22/2015 63.03 64.28 62.37 63.76 1,996,770
01/21/2015 63 63.59 62.52 62.86 1,685,472
01/20/2015 63 63.23 62.29 63 1,698,109
*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?