Lululemon Athletica

LULU
🏛️ usa →
179.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 400.00 401.97 391.27 391.45 1.1M
2021-12-30 401.52 405.40 398.50 398.69 0.9M
2021-12-29 400.30 403.00 400.00 401.00 0.7M
2021-12-28 405.96 406.00 400.00 400.07 1.0M
2021-12-27 392.98 401.92 392.98 400.75 0.9M
2021-12-23 389.01 392.53 383.47 391.56 0.9M
2021-12-22 385.27 390.91 383.52 388.79 1.1M
2021-12-21 376.07 385.22 375.07 383.31 1.7M
2021-12-20 382.62 382.95 366.45 370.57 2.2M
2021-12-17 384.15 388.51 378.50 384.66 2.1M
2021-12-16 402.48 404.43 386.45 390.62 1.7M
2021-12-15 394.08 405.00 385.15 402.48 1.9M
2021-12-14 398.28 399.82 391.00 395.09 1.4M
2021-12-13 412.67 414.88 401.48 403.75 1.1M
2021-12-10 410.00 421.39 402.32 409.58 2.6M
2021-12-09 426.81 427.47 415.84 416.92 3.0M
2021-12-08 434.95 436.38 421.47 426.00 1.9M
2021-12-07 434.97 442.50 431.66 434.95 1.2M
2021-12-06 435.72 436.54 413.06 423.54 1.5M
2021-12-03 453.43 454.94 430.67 435.72 1.3M
2021-12-02 447.50 454.00 441.40 450.68 0.8M
2021-12-01 459.55 467.98 447.96 448.43 0.9M
2021-11-30 463.19 468.77 452.20 454.41 1.3M
2021-11-29 458.50 466.72 455.50 463.26 0.8M
2021-11-26 460.18 462.11 453.64 456.58 0.4M
2021-11-24 452.51 458.39 446.58 457.86 0.6M
2021-11-23 460.71 465.39 454.78 458.76 0.6M
2021-11-22 473.43 473.43 458.27 460.93 0.8M
2021-11-19 474.35 478.28 469.09 473.00 0.9M
2021-11-18 469.00 474.06 462.05 473.24 0.8M
2021-11-17 476.78 477.80 465.34 465.84 0.9M
2021-11-16 464.51 485.83 463.73 477.91 1.4M
2021-11-15 455.75 464.67 454.66 461.96 0.7M
2021-11-12 457.44 457.44 450.61 452.59 0.7M
2021-11-11 461.50 462.91 452.51 453.00 0.5M
2021-11-10 464.55 467.56 453.85 457.36 0.6M
2021-11-09 466.84 471.84 465.30 470.24 0.6M
2021-11-08 471.82 471.82 456.76 466.14 0.7M
2021-11-05 474.28 477.38 465.78 467.91 0.8M
2021-11-04 469.93 478.66 469.02 473.94 0.7M
2021-11-03 466.13 469.10 462.16 467.48 0.6M
2021-11-02 461.50 470.11 460.77 464.64 0.7M
2021-11-01 468.00 469.44 456.10 458.88 0.8M
2021-10-29 446.62 467.04 446.08 466.01 1.3M
2021-10-28 435.31 443.60 435.31 443.46 0.7M
2021-10-27 432.95 438.36 428.00 433.70 0.5M
2021-10-26 431.00 435.00 427.11 432.73 0.6M
2021-10-25 423.74 430.00 423.03 427.94 0.6M
2021-10-22 422.49 424.57 418.90 421.73 0.4M
2021-10-21 416.27 424.85 416.14 424.04 0.6M
2021-10-20 419.66 423.90 413.66 414.40 0.5M
2021-10-19 417.64 420.58 414.32 416.64 0.5M
2021-10-18 401.25 417.62 400.30 417.38 0.6M
2021-10-15 408.09 409.41 403.00 403.51 0.8M
2021-10-14 404.48 410.68 402.08 406.99 0.7M
2021-10-13 390.37 402.07 388.33 400.71 1.5M
2021-10-12 388.44 389.74 383.24 384.57 0.8M
2021-10-11 399.40 399.40 385.61 386.04 0.8M
2021-10-08 401.41 401.76 393.72 397.22 0.6M
2021-10-07 401.01 408.61 398.40 399.72 0.7M
2021-10-06 392.66 400.68 392.52 398.13 0.8M
2021-10-05 399.07 404.81 396.68 397.12 0.8M
2021-10-04 401.31 401.46 390.42 392.57 1.0M
2021-10-01 407.52 408.19 399.38 401.37 0.8M
2021-09-30 410.28 411.30 403.32 404.70 0.8M
2021-09-29 418.07 419.00 408.50 410.22 0.9M
2021-09-28 427.89 429.45 413.70 414.54 1.1M
2021-09-27 430.48 434.93 427.81 430.72 0.7M
2021-09-24 427.44 433.61 424.07 432.61 0.9M
2021-09-23 433.00 437.32 430.00 431.91 1.5M
2021-09-22 425.12 431.28 422.01 431.18 0.9M
2021-09-21 422.39 426.70 419.55 424.19 0.6M
2021-09-20 418.10 425.30 412.49 419.53 1.0M
2021-09-17 428.40 432.74 424.30 426.55 1.5M
2021-09-16 417.21 429.80 417.21 426.44 1.0M
2021-09-15 420.94 421.02 414.09 418.95 0.8M
2021-09-14 426.74 427.69 419.39 420.50 0.9M
2021-09-13 428.31 428.31 418.99 425.12 1.2M
2021-09-10 424.00 430.05 417.09 425.58 2.2M
2021-09-09 433.73 434.22 420.27 420.71 7.8M
2021-09-08 384.95 386.28 376.37 380.85 2.9M
2021-09-07 394.88 394.95 383.01 386.46 1.1M
2021-09-03 388.27 390.77 385.12 388.33 0.7M
2021-09-02 398.24 398.85 386.51 388.37 0.9M
2021-09-01 400.71 401.95 393.68 395.53 1.0M
2021-08-31 413.97 413.97 397.36 400.17 1.3M
2021-08-30 406.44 417.85 406.41 414.52 0.9M
2021-08-27 403.76 409.34 402.83 405.97 0.5M
2021-08-26 408.54 408.54 402.00 404.44 0.5M
2021-08-25 404.85 409.04 402.65 408.32 0.5M
2021-08-24 403.50 406.83 402.00 405.80 0.5M
2021-08-23 398.57 406.32 396.56 404.36 0.5M
2021-08-20 395.92 398.20 391.58 397.83 0.6M
2021-08-19 385.50 399.00 384.36 396.49 0.8M
2021-08-18 392.60 397.35 390.99 391.38 0.5M
2021-08-17 403.12 403.25 388.20 392.48 1.1M
2021-08-16 406.25 407.57 400.37 407.42 0.6M
2021-08-13 409.00 409.14 403.17 408.72 0.4M
2021-08-12 407.52 410.04 406.39 408.91 0.4M
2021-08-11 406.26 413.49 405.87 408.82 0.6M
2021-08-10 407.33 411.54 404.58 405.87 0.6M
2021-08-09 409.09 410.65 406.76 407.64 0.5M
2021-08-06 412.44 413.00 406.53 408.52 0.6M
2021-08-05 411.00 415.34 410.63 414.39 0.6M
2021-08-04 409.00 413.49 408.12 410.47 0.6M
2021-08-03 402.76 409.25 402.76 407.51 0.6M
2021-08-02 402.77 406.21 399.58 402.65 0.5M
2021-07-30 399.14 403.21 397.83 400.17 0.6M
2021-07-29 394.54 406.24 394.32 402.87 1.1M
2021-07-28 392.35 394.77 389.13 393.09 0.5M
2021-07-27 394.27 394.27 385.74 391.43 0.7M
2021-07-26 402.57 405.94 392.54 395.44 0.8M
2021-07-23 394.99 405.95 394.13 402.79 1.2M
2021-07-22 383.75 397.50 383.75 395.85 1.2M
2021-07-21 383.20 386.37 380.50 383.62 0.7M
2021-07-20 375.27 387.92 373.56 383.30 1.6M
2021-07-19 367.78 373.72 364.51 373.04 0.9M
2021-07-16 376.41 378.50 370.98 371.69 0.6M
2021-07-15 379.61 380.82 370.38 376.17 1.2M
2021-07-14 377.34 385.90 375.83 376.99 2.1M
2021-07-13 367.04 372.62 365.88 370.77 0.6M
2021-07-12 375.93 378.00 366.58 368.91 0.8M
2021-07-09 373.91 378.43 372.77 377.42 0.7M
2021-07-08 370.68 375.15 368.68 373.53 0.8M
2021-07-07 374.00 378.00 371.26 377.82 0.8M
2021-07-06 369.95 372.41 364.74 371.37 0.9M
2021-07-02 365.87 369.55 365.51 368.47 0.7M
2021-07-01 363.79 366.51 361.51 364.23 0.9M
2021-06-30 366.34 367.25 364.49 364.97 0.7M
2021-06-29 363.79 368.32 363.15 366.66 0.6M
2021-06-28 365.06 367.79 363.52 363.79 1.2M
2021-06-25 365.00 371.00 361.00 363.69 1.7M
2021-06-24 362.84 364.96 361.17 361.91 0.8M
2021-06-23 358.26 362.17 357.02 359.40 0.7M
2021-06-22 352.28 360.25 352.05 359.11 0.9M
2021-06-21 348.17 354.49 345.72 352.29 0.8M
2021-06-18 346.21 351.26 343.49 347.57 1.5M
2021-06-17 335.15 351.10 334.50 349.40 2.0M
2021-06-16 337.52 339.14 333.47 337.26 0.8M
2021-06-15 336.39 336.57 333.42 335.19 0.6M
2021-06-14 340.77 347.24 335.20 337.62 0.9M
2021-06-11 331.10 338.69 329.54 338.30 1.0M
2021-06-10 329.02 332.76 327.51 329.80 0.7M
2021-06-09 331.09 331.77 325.60 327.22 0.9M
2021-06-08 334.87 335.49 328.33 331.00 1.1M
2021-06-07 330.53 338.20 330.11 331.61 1.4M
2021-06-04 321.86 331.03 318.50 329.52 2.6M
2021-06-03 318.63 320.92 313.06 317.36 2.0M
2021-06-02 319.91 321.71 315.79 320.78 1.1M
2021-06-01 322.44 323.39 315.90 318.62 1.3M
2021-05-28 330.52 330.52 323.00 323.13 0.9M
2021-05-27 327.52 331.40 323.72 328.11 1.7M
2021-05-26 325.91 330.03 324.37 329.76 1.0M
2021-05-25 320.84 324.55 318.82 324.11 1.0M
2021-05-24 315.24 320.40 313.50 318.19 0.7M
2021-05-21 322.87 322.87 310.41 313.20 1.2M
2021-05-20 310.91 320.04 310.72 319.17 0.8M
2021-05-19 307.46 310.92 304.38 310.31 0.7M
2021-05-18 314.30 316.58 310.79 312.03 0.7M
2021-05-17 311.50 314.65 309.12 314.54 0.6M
2021-05-14 309.42 316.78 309.00 314.65 0.6M
2021-05-13 307.78 311.04 304.00 307.93 0.9M
2021-05-12 317.02 321.70 304.30 305.21 1.3M
2021-05-11 318.69 323.77 316.40 322.04 1.2M
2021-05-10 330.00 331.65 324.15 324.26 0.9M
2021-05-07 322.03 331.55 322.03 330.24 0.9M
2021-05-06 320.50 323.77 317.29 321.28 0.7M
2021-05-05 326.86 330.74 321.02 322.09 0.8M
2021-05-04 330.00 331.99 321.88 324.90 1.0M
2021-05-03 336.47 337.02 332.76 335.38 0.8M
2021-04-30 342.86 344.45 334.99 335.27 1.1M
2021-04-29 340.84 347.00 339.17 342.90 1.1M
2021-04-28 339.27 342.00 335.59 338.06 0.6M
2021-04-27 338.00 341.48 336.20 339.28 0.6M
2021-04-26 340.61 341.12 334.84 337.80 0.8M
2021-04-23 338.61 342.46 336.71 340.98 1.6M
2021-04-22 326.18 338.88 326.18 338.75 2.1M
2021-04-21 316.90 326.68 316.70 326.68 1.2M
2021-04-20 322.80 323.65 314.83 316.29 0.9M
2021-04-19 321.48 324.97 321.48 322.27 1.1M
2021-04-16 325.51 325.73 321.51 324.10 0.9M
2021-04-15 324.54 328.40 323.40 325.83 1.1M
2021-04-14 323.86 325.00 321.22 323.00 1.1M
2021-04-13 322.67 324.42 318.57 324.00 1.1M
2021-04-12 317.78 324.26 314.36 323.87 1.2M
2021-04-09 311.45 319.30 310.60 318.12 1.4M
2021-04-08 309.97 313.88 308.11 312.56 1.6M
2021-04-07 306.87 311.32 304.75 306.04 1.2M
2021-04-06 300.38 309.33 298.02 308.52 2.0M
2021-04-05 302.86 302.86 295.89 298.75 2.2M
2021-04-01 308.29 308.79 300.32 301.07 3.0M
2021-03-31 307.65 311.69 300.05 306.71 4.9M
2021-03-30 314.52 320.58 311.44 317.09 2.5M
2021-03-29 317.46 319.80 310.25 316.16 1.5M
2021-03-26 302.61 314.15 302.48 314.00 1.1M
2021-03-25 303.56 307.85 298.54 306.21 1.3M
2021-03-24 316.30 319.70 306.68 307.31 1.0M
2021-03-23 314.22 321.30 312.90 314.03 1.2M
2021-03-22 309.59 316.52 308.76 313.60 0.9M
2021-03-19 305.37 312.48 303.51 308.71 1.6M
2021-03-18 311.17 316.20 305.28 306.35 1.1M
2021-03-17 303.89 316.59 303.89 315.22 1.0M
2021-03-16 315.55 316.89 305.70 308.75 1.1M
2021-03-15 306.73 314.57 304.17 314.32 0.9M
2021-03-12 304.46 307.70 299.01 306.08 1.3M
2021-03-11 313.53 315.34 308.74 310.34 1.8M
2021-03-10 302.07 311.41 299.19 309.00 2.4M
2021-03-09 296.95 304.85 294.78 298.35 1.6M
2021-03-08 291.17 295.87 288.05 288.94 2.0M
2021-03-05 290.45 293.82 269.28 293.24 2.6M
2021-03-04 296.41 299.28 280.48 285.14 3.1M
2021-03-03 313.69 315.75 295.68 295.99 2.5M
2021-03-02 316.51 321.25 312.10 317.47 1.4M
2021-03-01 313.09 317.35 312.11 314.83 1.3M
2021-02-26 312.35 316.58 306.40 311.68 1.5M
2021-02-25 316.20 326.19 308.58 310.12 1.3M
2021-02-24 318.79 321.18 312.51 317.70 1.1M
2021-02-23 315.77 325.51 304.87 322.85 1.9M
2021-02-22 328.81 328.81 319.31 321.49 1.3M
2021-02-19 337.00 338.19 331.12 332.23 1.2M
2021-02-18 334.85 338.42 325.75 336.83 1.2M
2021-02-17 338.07 338.59 331.19 337.52 0.9M
2021-02-16 344.19 345.00 339.23 339.85 0.9M
2021-02-12 345.01 345.67 339.25 342.86 0.8M
2021-02-11 344.72 347.00 340.86 345.89 1.0M
2021-02-10 341.20 344.91 338.01 341.39 0.9M
2021-02-09 336.65 342.33 334.15 340.69 0.9M
2021-02-08 335.95 342.43 334.12 339.71 1.0M
2021-02-05 340.20 340.20 332.91 334.08 1.2M
2021-02-04 335.34 340.00 334.35 338.59 1.1M
2021-02-03 344.99 345.00 331.52 332.39 1.4M
2021-02-02 335.82 344.33 334.67 343.92 1.2M
2021-02-01 329.38 334.22 324.40 333.47 1.4M
2021-01-29 327.85 330.81 322.01 328.68 1.3M
2021-01-28 330.80 336.50 328.70 330.24 1.7M
2021-01-27 325.50 331.49 312.90 329.51 2.1M
2021-01-26 340.50 340.50 328.65 330.56 2.0M
2021-01-25 347.14 350.00 335.00 339.99 1.8M
2021-01-22 349.15 350.17 344.42 346.37 0.7M
2021-01-21 356.76 358.05 348.80 349.22 0.8M
2021-01-20 344.91 357.13 343.81 355.12 1.3M
2021-01-19 346.49 348.55 340.15 342.25 1.2M
2021-01-15 347.00 347.20 337.43 344.50 1.4M
2021-01-14 352.30 357.59 347.51 347.73 1.0M
2021-01-13 357.75 359.01 350.50 352.14 1.1M
2021-01-12 361.60 362.25 351.14 356.93 1.6M
2021-01-11 354.13 373.08 352.34 361.66 1.8M
2021-01-08 367.36 370.54 362.59 365.46 1.0M
2021-01-07 366.87 374.20 364.60 367.29 1.1M
2021-01-06 362.11 367.60 357.48 363.25 1.2M
2021-01-05 357.89 369.44 357.38 366.50 2.1M
2021-01-04 351.67 356.83 346.41 356.40 2.0M