Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LULU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 259.80 | -2.81 | -1.07% | 263.00 | 264.11 | 259.53 | 1,716,503 |
| Sep 20 2024 | 262.61 | -8.15 | -3.01% | 270.75 | 270.76 | 261.05 | 2,866,321 |
| Sep 19 2024 | 270.76 | 0.56 | 0.21% | 275.98 | 281.18 | 269.44 | 2,463,204 |
| Sep 18 2024 | 270.20 | 1.79 | 0.67% | 269.58 | 274.64 | 266.55 | 2,109,278 |
| Sep 17 2024 | 268.41 | 3.11 | 1.17% | 266.90 | 270.43 | 264.64 | 1,552,973 |
| Sep 16 2024 | 265.30 | -1.46 | -0.55% | 267.00 | 267.45 | 260.26 | 1,368,496 |
| Sep 13 2024 | 266.76 | 6.62 | 2.54% | 261.01 | 268.78 | 260.91 | 1,779,216 |
| Sep 12 2024 | 260.14 | 4.94 | 1.94% | 254.02 | 260.39 | 253.97 | 1,819,540 |
| Sep 11 2024 | 255.20 | 8.02 | 3.24% | 248.05 | 255.69 | 243.366 | 1,861,542 |
| Sep 10 2024 | 247.18 | -1.41 | -0.57% | 249.12 | 249.00 | 244.88 | 1,440,513 |
| Sep 09 2024 | 248.585 | -5.26 | -2.07% | 255.00 | 258.18 | 247.10 | 2,030,457 |
| Sep 06 2024 | 253.84 | 0.14 | 0.06% | 262.52 | 265.60 | 250.6507 | 2,588,064 |
| Sep 05 2024 | 253.70 | -1.81 | -0.71% | 256.00 | 257.77 | 252.50 | 1,936,926 |
| Sep 04 2024 | 255.51 | -2.57 | -1.00% | 254.91 | 257.4899 | 251.76 | 2,414,240 |
| Sep 03 2024 | 258.08 | -1.39 | -0.54% | 258.26 | 261.77 | 251.75 | 3,070,862 |
| Aug 30 2024 | 259.47 | 0.46 | 0.18% | 269.06 | 270.00 | 249.10 | 7,369,417 |
| Aug 29 2024 | 259.01 | 0.18 | 0.07% | 262.00 | 263.35 | 258.28 | 4,698,037 |
| Aug 28 2024 | 258.83 | -12.35 | -4.55% | 266.68 | 267.83 | 255.29 | 2,876,799 |
| Aug 27 2024 | 271.18 | -0.48 | -0.18% | 269.945 | 272.3299 | 268.25 | 1,954,845 |
| Aug 26 2024 | 271.66 | 3.11 | 1.16% | 272.79 | 275.04 | 269.26 | 2,505,945 |
| Aug 23 2024 | 268.55 | 5.10 | 1.94% | 265.11 | 268.9547 | 264.64 | 1,604,824 |
| Aug 22 2024 | 263.45 | -2.18 | -0.82% | 265.60 | 267.30 | 262.50 | 1,612,753 |
| Aug 21 2024 | 265.63 | 5.03 | 1.93% | 265.88 | 270.55 | 263.90 | 1,896,924 |
| Aug 20 2024 | 260.60 | 1.48 | 0.57% | 259.00 | 261.32 | 257.31 | 1,409,900 |
| Aug 19 2024 | 259.12 | 1.02 | 0.40% | 259.60 | 263.00 | 258.42 | 2,058,619 |
| Aug 16 2024 | 258.10 | 1.55 | 0.60% | 258.20 | 259.90 | 254.01 | 2,088,964 |
| Aug 15 2024 | 256.55 | 16.06 | 6.68% | 250.38 | 258.34 | 250.13 | 3,213,065 |
| Aug 14 2024 | 240.49 | -1.46 | -0.60% | 243.00 | 244.50 | 240.36 | 1,154,759 |
| Aug 13 2024 | 241.95 | 2.25 | 0.94% | 241.34 | 245.73 | 238.905 | 1,859,409 |
| Aug 12 2024 | 239.70 | 0.98 | 0.41% | 240.16 | 240.82 | 236.55 | 1,411,403 |
| Aug 09 2024 | 238.72 | -3.03 | -1.25% | 240.75 | 240.87 | 237.28 | 1,289,788 |
| Aug 08 2024 | 241.75 | 8.31 | 3.56% | 238.14 | 243.1499 | 235.93 | 1,761,239 |
| Aug 07 2024 | 233.44 | -3.46 | -1.46% | 239.96 | 244.65 | 232.955 | 1,539,634 |
| Aug 06 2024 | 236.90 | 3.50 | 1.50% | 235.00 | 240.36 | 234.0001 | 1,847,105 |
| Aug 05 2024 | 233.40 | -2.60 | -1.10% | 228.08 | 236.35 | 226.21 | 2,856,503 |
| Aug 02 2024 | 236.00 | -13.05 | -5.24% | 240.64 | 242.71 | 234.7249 | 3,104,411 |
| Aug 01 2024 | 249.05 | -9.61 | -3.72% | 258.67 | 260.12 | 246.15 | 2,118,371 |
| Jul 31 2024 | 258.66 | 2.66 | 1.04% | 255.80 | 262.495 | 255.80 | 2,046,905 |
| Jul 30 2024 | 256.00 | -3.03 | -1.17% | 258.30 | 259.39 | 253.70 | 1,561,364 |
| Jul 29 2024 | 259.03 | 5.53 | 2.18% | 256.39 | 260.46 | 251.95 | 2,305,525 |
| Jul 26 2024 | 253.50 | 6.18 | 2.50% | 250.00 | 257.26 | 246.99 | 4,116,909 |
| Jul 25 2024 | 247.32 | -24.74 | -9.09% | 261.13 | 262.00 | 245.59 | 9,366,661 |
| Jul 24 2024 | 272.06 | -9.31 | -3.31% | 280.57 | 281.00 | 268.78 | 2,645,947 |
| Jul 23 2024 | 281.37 | -3.63 | -1.27% | 285.01 | 287.25 | 281.20 | 1,492,980 |
| Jul 22 2024 | 285.00 | 4.76 | 1.70% | 281.80 | 286.43 | 280.85 | 1,456,996 |
| Jul 19 2024 | 280.235 | -4.90 | -1.72% | 286.94 | 287.00 | 279.16 | 1,623,117 |
| Jul 18 2024 | 285.13 | -7.55 | -2.58% | 293.45 | 295.35 | 284.69 | 1,884,731 |
| Jul 17 2024 | 292.68 | 0.92 | 0.32% | 289.955 | 293.91 | 288.51 | 1,575,233 |
| Jul 16 2024 | 291.76 | 8.04 | 2.83% | 284.66 | 291.872 | 282.0395 | 1,878,016 |
| Jul 15 2024 | 283.72 | -7.34 | -2.52% | 289.50 | 290.00 | 282.58 | 2,193,134 |
| Jul 12 2024 | 291.06 | 1.86 | 0.64% | 292.12 | 296.38 | 287.78 | 1,797,618 |
| Jul 11 2024 | 289.20 | 1.12 | 0.39% | 289.40 | 295.50 | 288.39 | 1,800,427 |
| Jul 10 2024 | 288.08 | -1.79 | -0.62% | 288.33 | 290.21 | 283.49 | 2,191,112 |
| Jul 09 2024 | 289.87 | -4.16 | -1.41% | 293.70 | 293.80 | 288.11 | 2,012,946 |
| Jul 08 2024 | 294.03 | -4.11 | -1.38% | 300.10 | 301.91 | 293.51 | 1,702,633 |
| Jul 05 2024 | 298.14 | -2.18 | -0.73% | 303.14 | 303.14 | 296.80 | 1,254,740 |
| Jul 03 2024 | 300.32 | -1.35 | -0.45% | 301.67 | 302.59 | 299.02 | 952,002 |
| Jul 02 2024 | 301.67 | -0.69 | -0.23% | 300.45 | 304.39 | 299.68 | 1,434,515 |
| Jul 01 2024 | 302.36 | -5.94 | -1.93% | 300.73 | 302.58 | 295.49 | 1,526,060 |
| Jun 28 2024 | 308.30 | 0.00 | 0.00% | 308.30 | 308.30 | 308.30 | 0 |
| Jun 27 2024 | 308.30 | 3.49 | 1.14% | 304.41 | 308.44 | 303.185 | 1,405,946 |
| Jun 26 2024 | 304.81 | -4.26 | -1.38% | 308.78 | 309.88 | 304.37 | 1,262,359 |
