Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 347.51 | 2.65 | 0.77% | 346.92 | 352.10 | 344.31 | 2,179,272 |
| Apr 17 2024 | 344.86 | 5.88 | 1.73% | 342.00 | 346.445 | 341.24 | 2,145,790 |
| Apr 16 2024 | 338.98 | 4.22 | 1.26% | 334.12 | 341.11 | 330.61 | 2,145,832 |
| Apr 15 2024 | 334.76 | -1.37 | -0.41% | 340.99 | 343.75 | 334.53 | 2,425,353 |
| Apr 12 2024 | 336.13 | -13.79 | -3.94% | 345.47 | 346.89 | 336.04 | 2,661,107 |
| Apr 11 2024 | 349.92 | -0.33 | -0.09% | 350.59 | 352.05 | 347.51 | 1,947,793 |
| Apr 10 2024 | 350.25 | -8.55 | -2.38% | 352.80 | 355.1798 | 349.53 | 1,962,112 |
| Apr 09 2024 | 358.80 | -1.66 | -0.46% | 360.10 | 360.99 | 355.41 | 1,964,906 |
| Apr 08 2024 | 360.46 | 3.59 | 1.01% | 358.60 | 361.68 | 355.8675 | 1,684,024 |
| Apr 05 2024 | 356.87 | -0.69 | -0.19% | 357.38 | 360.82 | 355.23 | 1,808,802 |
| Apr 04 2024 | 357.56 | -16.45 | -4.40% | 373.00 | 373.34 | 356.75 | 4,715,047 |
| Apr 03 2024 | 374.01 | -4.05 | -1.07% | 378.48 | 379.8999 | 373.81 | 1,549,585 |
| Apr 02 2024 | 378.06 | -7.14 | -1.85% | 380.00 | 381.6442 | 376.14 | 2,137,186 |
| Apr 01 2024 | 385.20 | -5.45 | -1.40% | 393.55 | 394.00 | 384.02 | 1,825,817 |
| Mar 28 2024 | 390.65 | 1.19 | 0.31% | 390.50 | 394.3153 | 390.07 | 1,694,567 |
| Mar 27 2024 | 389.46 | 3.32 | 0.86% | 387.08 | 394.46 | 386.47 | 2,337,383 |
| Mar 26 2024 | 386.14 | -2.76 | -0.71% | 393.59 | 395.2748 | 385.88 | 2,880,281 |
| Mar 25 2024 | 388.90 | -14.29 | -3.54% | 405.16 | 404.80 | 387.0601 | 5,117,196 |
| Mar 22 2024 | 403.19 | -75.65 | -15.80% | 416.25 | 418.70 | 387.11 | 19,663,956 |
| Mar 21 2024 | 478.84 | 9.79 | 2.09% | 472.00 | 480.94 | 469.07 | 3,966,561 |
| Mar 20 2024 | 469.05 | 1.78 | 0.38% | 467.34 | 469.7863 | 461.92 | 1,624,060 |
| Mar 19 2024 | 467.27 | 7.70 | 1.68% | 457.69 | 467.86 | 454.23 | 1,428,633 |
| Mar 18 2024 | 459.57 | -5.37 | -1.15% | 465.92 | 469.69 | 459.48 | 1,259,759 |
| Mar 15 2024 | 464.94 | -5.07 | -1.08% | 467.12 | 470.67 | 463.1642 | 1,678,069 |
| Mar 14 2024 | 470.01 | 4.46 | 0.96% | 472.06 | 472.06 | 462.75 | 1,315,770 |
| Mar 13 2024 | 465.55 | 0.27 | 0.06% | 467.93 | 471.61 | 465.37 | 799,757 |
| Mar 12 2024 | 465.28 | 7.52 | 1.64% | 459.48 | 467.86 | 458.56 | 840,920 |
| Mar 11 2024 | 457.76 | -2.63 | -0.57% | 461.53 | 461.53 | 453.67 | 729,728 |
| Mar 08 2024 | 460.39 | 3.11 | 0.68% | 461.27 | 465.42 | 457.29 | 754,790 |
| Mar 07 2024 | 457.28 | 8.74 | 1.95% | 449.03 | 461.00 | 449.03 | 1,078,379 |
| Mar 06 2024 | 448.54 | 2.48 | 0.56% | 451.99 | 452.66 | 443.52 | 941,068 |
| Mar 05 2024 | 446.06 | -4.73 | -1.05% | 449.19 | 449.19 | 443.61 | 975,543 |
| Mar 04 2024 | 450.79 | -7.71 | -1.68% | 458.63 | 459.03 | 449.77 | 1,253,957 |
| Mar 01 2024 | 458.50 | -8.59 | -1.84% | 463.03 | 464.57 | 457.63 | 1,294,656 |
| Feb 29 2024 | 467.09 | 2.95 | 0.64% | 466.03 | 469.90 | 461.15 | 1,431,392 |
| Feb 28 2024 | 464.14 | -3.70 | -0.79% | 466.50 | 474.17 | 463.34 | 913,271 |
| Feb 27 2024 | 467.84 | -0.41 | -0.09% | 470.79 | 471.50 | 463.945 | 919,593 |
| Feb 26 2024 | 468.25 | 10.36 | 2.26% | 461.06 | 472.96 | 459.26 | 1,446,717 |
| Feb 23 2024 | 457.89 | 2.63 | 0.58% | 458.50 | 462.82 | 454.22 | 862,272 |
| Feb 22 2024 | 455.26 | 11.80 | 2.66% | 448.10 | 457.36 | 447.35 | 1,104,937 |
| Feb 21 2024 | 443.46 | -1.14 | -0.26% | 447.00 | 448.34 | 440.26 | 807,831 |
| Feb 20 2024 | 444.60 | -5.00 | -1.11% | 446.45 | 449.60 | 441.01 | 1,185,020 |
| Feb 16 2024 | 449.60 | -9.38 | -2.04% | 457.12 | 457.39 | 445.53 | 1,340,730 |
| Feb 15 2024 | 458.98 | -1.73 | -0.38% | 461.32 | 463.24 | 454.5001 | 915,513 |
| Feb 14 2024 | 460.71 | 4.48 | 0.98% | 460.44 | 461.99 | 456.70 | 697,242 |
| Feb 13 2024 | 456.23 | -9.85 | -2.11% | 457.56 | 461.95 | 454.00 | 1,264,083 |
| Feb 12 2024 | 466.08 | -4.16 | -0.88% | 473.28 | 478.00 | 465.12 | 1,174,443 |
| Feb 09 2024 | 470.24 | -2.74 | -0.58% | 466.61 | 471.26 | 458.78 | 1,350,010 |
| Feb 08 2024 | 472.98 | 15.23 | 3.33% | 463.27 | 476.62 | 460.975 | 1,507,027 |
| Feb 07 2024 | 457.75 | 1.21 | 0.27% | 459.90 | 463.25 | 456.20 | 1,013,351 |
| Feb 06 2024 | 456.54 | -0.19 | -0.04% | 458.50 | 459.66 | 450.06 | 1,529,389 |
| Feb 05 2024 | 456.73 | -5.67 | -1.23% | 458.41 | 459.05 | 450.55 | 1,165,543 |
| Feb 02 2024 | 462.40 | 0.46 | 0.10% | 458.50 | 464.62 | 454.62 | 1,144,189 |
| Feb 01 2024 | 461.94 | 8.12 | 1.79% | 454.90 | 463.03 | 454.02 | 1,526,044 |
| Jan 31 2024 | 453.82 | -27.58 | -5.73% | 472.02 | 473.10 | 451.35 | 2,875,922 |
| Jan 30 2024 | 481.40 | -0.59 | -0.12% | 481.99 | 491.2972 | 479.76 | 1,312,792 |
| Jan 29 2024 | 481.99 | 3.96 | 0.83% | 478.03 | 482.44 | 475.74 | 1,068,639 |
| Jan 26 2024 | 478.03 | 3.73 | 0.79% | 475.00 | 484.31 | 470.65 | 1,125,790 |
| Jan 25 2024 | 474.30 | -0.54 | -0.11% | 475.22 | 476.94 | 468.16 | 964,135 |
| Jan 24 2024 | 474.84 | -2.16 | -0.45% | 477.00 | 480.96 | 472.665 | 1,399,406 |
| Jan 23 2024 | 477.00 | -4.89 | -1.01% | 480.22 | 481.89 | 474.73 | 1,038,463 |
| Jan 22 2024 | 481.89 | -2.13 | -0.44% | 481.42 | 483.30 | 477.62 | 909,534 |
