Lululemon Athletica inc (L1UL34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.100401606426 | 398.4 | 402.8 | 390.8 | 7 | 392.925 | DR |
| 4 | -22 | -5.2380952381 | 420 | 421 | 390.8 | 17 | 409.15468599 | DR |
| 12 | -63.07 | -13.6790509033 | 461.07 | 463.89 | 378.3 | 28 | 411.93341954 | DR |
| 26 | -194.8 | -32.8609986505 | 592.8 | 601.85 | 378.3 | 63 | 500.52209146 | DR |
| 52 | -52.31 | -11.6164420066 | 450.31 | 626.2 | 378.3 | 59 | 521.28991654 | DR |
| 156 | -112 | -21.9607843137 | 510 | 666.67 | 308.88 | 165 | 464.74979522 | DR |
| 260 | 176.59 | 79.7570118784 | 221.41 | 666.67 | 221.41 | 153 | 463.97021332 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 393.6 | -5.6 | -1.40 | 393.6 | 393.6 | 393.6 | 1 |
| 1721338200 | 399.2 | -0.61 | -0.15 | 402.8 | 402.8 | 399.2 | 2 |
| 1721251800 | 399.81 | 4.74 | 1.20 | 399.81 | 399.81 | 399.81 | 3 |
| 1721165340 | 395.07 | 4.27 | 1.09 | 392 | 395.07 | 392 | 6 |
| 1721079000 | 390.8 | -4.1 | -1.04 | 398.4 | 398.4 | 390.8 | 22 |
| 1720819800 | 394.9 | 3.9 | 1.00 | 396.63 | 396.63 | 394.9 | 3 |
| 1720733400 | 391 | 0 | 0.00 | 391 | 391 | 391 | 0 |
| 1720647000 | 391 | -1.5 | -0.38 | 391 | 391 | 391 | 8 |
| 1720560540 | 392.5 | -19.5 | -4.73 | 396 | 396 | 392.5 | 17 |
| 1720474200 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1720215000 | 412 | -4 | -0.96 | 415.33 | 415.74 | 412 | 19 |
| 1720128540 | 416 | -0.67 | -0.16 | 416 | 416 | 416 | 7 |
| 1720042200 | 416.67 | -3.33 | -0.79 | 420 | 421 | 416.67 | 111 |
| 1719955800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1719869400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1719610200 | 420 | -0.59 | -0.14 | 420 | 420 | 420 | 8 |
| 1719523800 | 420.59 | 0 | 0.00 | 420.59 | 420.59 | 420.59 | 0 |
| 1719437400 | 420.59 | 0 | 0.00 | 420.59 | 420.59 | 420.59 | 0 |
| 1719351000 | 420.59 | 0 | 0.00 | 420.59 | 420.59 | 420.59 | 0 |
| 1719264600 | 420.59 | 0 | 0.00 | 420.59 | 420.59 | 420.59 | 0 |
| 1719005400 | 420.59 | 1.16 | 0.28 | 420.59 | 420.59 | 420.59 | 22 |
| 1718919000 | 419.43 | 0 | 0.00 | 419.43 | 419.43 | 419.43 | 0 |
| 1718832600 | 419.43 | 0 | 0.00 | 419.43 | 419.43 | 419.43 | 0 |
| 1718746200 | 419.43 | 0 | 0.00 | 419.43 | 419.43 | 419.43 | 0 |
| 1718659800 | 419.43 | 10.25 | 2.51 | 419.43 | 419.43 | 419.43 | 10 |
| 1718400600 | 409.18 | -4.86 | -1.17 | 409.59 | 409.59 | 405.9 | 25 |
| 1718314200 | 414.04 | -0.96 | -0.23 | 414.04 | 414.04 | 414.04 | 5 |
| 1718227800 | 415 | -8.55 | -2.02 | 427.42 | 427.42 | 415 | 67 |
| 1718141400 | 423.55 | 2.71 | 0.64 | 423.55 | 423.55 | 423.55 | 2 |
| 1718055000 | 420.84 | -14.28 | -3.28 | 420.84 | 420.84 | 420.84 | 1 |
| 1717795800 | 435.12 | 6.26 | 1.46 | 432.6 | 435.12 | 432.6 | 15 |
| 1717709400 | 428.86 | 23.37 | 5.76 | 405.41 | 445 | 405.41 | 188 |
| 1717622940 | 405.49 | 5.49 | 1.37 | 400.98 | 405.49 | 400.98 | 44 |
| 1717536600 | 400 | -1.8 | -0.45 | 400 | 400 | 400 | 100 |
| 1717450200 | 401.8 | -2 | -0.50 | 404.26 | 404.26 | 401.39 | 49 |
| 1717191000 | 403.8 | 25.5 | 6.74 | 400 | 403.8 | 399 | 28 |
| 1717018140 | 378.3 | 0 | 0.00 | 378.3 | 378.3 | 378.3 | 0 |
| 1716931740 | 378.3 | -5.67 | -1.48 | 381.03 | 381.03 | 378.3 | 20 |
| 1716845400 | 383.97 | 0 | 0.00 | 383.97 | 383.97 | 383.97 | 0 |
| 1716586200 | 383.97 | 0 | 0.00 | 383.97 | 383.97 | 383.97 | 0 |
| 1716499800 | 383.97 | -2.53 | -0.65 | 385 | 385 | 383.97 | 50 |
| 1716413340 | 386.5 | -25.52 | -6.19 | 383.76 | 386.5 | 383.76 | 56 |
| 1716327000 | 412.02 | -14.54 | -3.41 | 412.86 | 414.12 | 411.18 | 90 |
| 1716240600 | 426.56 | 0 | 0.00 | 426.56 | 426.56 | 426.56 | 0 |
| 1715981400 | 426.56 | -6.79 | -1.57 | 426.99 | 426.99 | 426.56 | 13 |
| 1715895000 | 433.35 | -18 | -3.99 | 440.55 | 440.55 | 433.35 | 7 |
| 1715808600 | 451.35 | 0 | 0.00 | 451.35 | 451.35 | 451.35 | 0 |
| 1715722200 | 451.35 | -3.17 | -0.70 | 451.35 | 451.35 | 451.35 | 3 |
| 1715635740 | 454.52 | 0 | 0.00 | 454.52 | 454.52 | 454.52 | 0 |
| 1715376540 | 454.52 | 0 | 0.00 | 454.52 | 454.52 | 454.52 | 0 |
| 1715290140 | 454.52 | 8.52 | 1.91 | 455.41 | 455.41 | 454.08 | 9 |
| 1715203800 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
| 1715117400 | 446 | -2.96 | -0.66 | 446 | 446 | 446 | 3 |
| 1715031000 | 448.96 | 0 | 0.00 | 448.96 | 448.96 | 448.96 | 0 |
| 1714771800 | 448.96 | 0 | 0.00 | 448.96 | 448.96 | 448.96 | 0 |
| 1714685400 | 448.96 | -14.93 | -3.22 | 454.48 | 454.48 | 448.96 | 13 |
| 1714512600 | 463.89 | 1.39 | 0.30 | 463.89 | 463.89 | 463.89 | 3 |
| 1714426200 | 462.5 | -4.31 | -0.92 | 461.07 | 462.5 | 461.07 | 14 |
| 1714167000 | 466.81 | 2.71 | 0.58 | 467.36 | 467.36 | 466.81 | 31 |
| 1714080540 | 464.1 | -4.02 | -0.86 | 464.36 | 464.36 | 464.1 | 48 |
| 1713994200 | 468.12 | -2.82 | -0.60 | 472.35 | 472.35 | 468.12 | 15 |
| 1713907800 | 470.94 | 2.2 | 0.47 | 469.53 | 470.94 | 469.53 | 3 |
| 1713821340 | 468.74 | 12.19 | 2.67 | 456.55 | 472.42 | 456.55 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
