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
2023-12-29 509.87 516.39 508.46 511.29 0.9M
2023-12-28 510.46 512.48 508.27 509.22 0.7M
2023-12-27 506.00 509.88 505.53 508.81 0.8M
2023-12-26 513.24 513.50 505.52 506.32 0.9M
2023-12-22 502.60 510.48 502.22 510.00 1.2M
2023-12-21 507.86 511.27 505.51 511.03 0.9M
2023-12-20 504.51 511.60 503.95 505.15 1.1M
2023-12-19 503.58 509.33 502.83 506.86 1.2M
2023-12-18 490.01 501.72 488.42 501.63 1.2M
2023-12-15 486.46 492.19 483.81 491.46 2.7M
2023-12-14 505.06 505.63 487.19 489.30 2.6M
2023-12-13 502.83 508.43 494.09 504.50 1.7M
2023-12-12 503.00 504.40 495.68 503.65 1.7M
2023-12-11 493.95 507.44 490.00 502.74 2.8M
2023-12-08 455.88 493.80 448.81 489.64 7.1M
2023-12-07 460.67 466.63 460.60 464.67 3.2M
2023-12-06 459.28 464.06 458.27 460.67 1.4M
2023-12-05 454.76 462.27 452.53 456.93 1.8M
2023-12-04 459.20 463.37 452.23 460.76 2.6M
2023-12-01 447.60 467.63 447.60 466.61 2.5M
2023-11-30 439.77 448.73 438.60 446.80 2.4M
2023-11-29 429.20 439.76 428.60 438.35 1.7M
2023-11-28 435.57 436.66 427.09 427.73 1.4M
2023-11-27 430.05 437.81 430.05 435.67 1.1M
2023-11-24 428.30 432.27 426.35 431.76 0.4M
2023-11-22 430.82 435.07 428.19 428.63 0.8M
2023-11-21 426.65 431.92 425.75 430.37 0.9M
2023-11-20 423.89 429.59 422.78 428.58 0.9M
2023-11-17 425.22 425.67 421.04 422.44 1.2M
2023-11-16 430.67 431.50 416.55 420.28 1.7M
2023-11-15 433.09 437.06 431.45 432.19 1.3M
2023-11-14 422.66 431.10 421.69 430.33 1.6M
2023-11-13 410.48 418.61 409.80 416.98 1.3M
2023-11-10 407.51 413.90 404.89 413.67 1.0M
2023-11-09 410.75 410.75 404.69 406.58 0.9M
2023-11-08 415.00 415.15 409.32 409.64 0.7M
2023-11-07 409.90 414.48 406.00 413.69 1.2M
2023-11-06 411.50 412.27 404.51 407.95 0.8M
2023-11-03 408.78 412.03 406.27 407.93 1.2M
2023-11-02 398.91 404.87 398.70 403.50 1.4M
2023-11-01 393.31 395.81 385.26 395.29 1.3M
2023-10-31 391.75 395.70 389.01 393.48 1.1M
2023-10-30 388.44 393.27 387.75 391.75 1.0M
2023-10-27 390.00 392.21 384.37 386.82 1.4M
2023-10-26 393.18 394.04 386.00 388.62 1.8M
2023-10-25 401.00 403.82 396.12 396.70 1.3M
2023-10-24 405.61 405.61 398.34 403.37 1.6M
2023-10-23 394.92 406.81 392.08 402.46 1.8M
2023-10-20 397.43 398.13 389.00 395.82 1.9M
2023-10-19 407.01 408.21 394.58 396.19 2.6M
2023-10-18 412.02 417.20 404.77 405.61 3.8M
2023-10-17 415.00 419.86 412.19 412.94 28.1M
2023-10-16 402.24 419.01 401.84 416.64 11.5M
2023-10-13 375.00 384.60 374.40 377.69 2.0M
2023-10-12 374.90 374.90 366.99 373.94 1.3M
2023-10-11 374.00 375.96 368.24 373.36 1.0M
2023-10-10 372.64 378.84 371.44 373.03 1.2M
2023-10-09 366.90 372.87 363.57 372.64 1.1M
2023-10-06 360.00 368.78 354.66 367.22 1.7M
2023-10-05 367.50 367.50 360.20 360.36 1.6M
2023-10-04 367.76 372.00 366.99 370.10 1.0M
2023-10-03 378.84 381.53 365.18 368.34 1.7M
2023-10-02 384.60 388.87 380.88 382.86 1.2M
2023-09-29 387.35 389.96 382.20 385.61 1.5M
2023-09-28 381.55 382.15 375.62 379.00 1.1M
2023-09-27 382.21 384.29 377.04 379.14 0.7M
2023-09-26 380.63 384.72 378.29 380.66 1.5M
2023-09-25 386.02 387.50 378.11 384.33 1.6M
2023-09-22 387.50 391.71 386.38 388.05 1.1M
2023-09-21 387.44 390.48 383.75 383.90 1.5M
2023-09-20 389.15 397.99 387.88 391.88 1.5M
2023-09-19 382.65 386.44 379.42 384.45 0.7M
2023-09-18 391.70 391.99 381.68 382.81 1.2M
2023-09-15 388.90 390.00 383.67 389.93 1.4M
2023-09-14 394.18 394.18 384.31 388.74 0.9M
2023-09-13 386.67 392.98 385.56 388.97 0.9M
2023-09-12 396.27 400.43 387.18 388.12 1.1M
2023-09-11 396.36 399.31 392.77 397.44 0.8M
2023-09-08 401.05 401.38 395.51 396.36 0.7M
2023-09-07 397.52 400.84 396.01 398.99 0.8M
2023-09-06 400.71 404.47 396.77 399.00 1.0M
2023-09-05 400.00 406.94 397.28 401.81 1.9M
2023-09-01 393.00 406.75 385.11 404.19 5.2M
2023-08-31 379.27 382.89 378.50 381.26 3.3M
2023-08-30 378.87 379.00 373.50 376.73 1.2M
2023-08-29 365.01 375.87 363.35 374.73 1.3M
2023-08-28 367.09 367.99 362.97 365.84 1.2M
2023-08-25 362.06 367.39 360.42 365.59 1.1M
2023-08-24 379.41 379.41 359.81 360.22 2.3M
2023-08-23 374.96 379.33 368.83 377.71 1.4M
2023-08-22 380.60 381.53 373.54 379.42 1.1M
2023-08-21 382.95 385.74 381.34 384.90 1.0M
2023-08-18 372.59 382.65 371.45 381.29 0.9M
2023-08-17 383.85 384.02 376.04 376.30 0.8M
2023-08-16 384.78 389.78 381.08 381.16 0.7M
2023-08-15 383.00 385.45 378.01 383.18 0.9M
2023-08-14 380.00 387.43 379.53 385.02 0.9M
2023-08-11 382.98 383.60 377.74 381.13 0.7M
2023-08-10 385.88 394.64 383.37 384.55 0.9M
2023-08-09 382.00 386.00 376.63 382.33 0.7M
2023-08-08 378.64 381.11 373.71 380.70 0.9M
2023-08-07 380.95 383.09 377.19 382.50 0.8M
2023-08-04 385.41 386.47 377.43 378.20 0.9M
2023-08-03 375.76 385.45 375.00 384.00 1.1M
2023-08-02 377.46 378.58 375.00 376.65 0.9M
2023-08-01 376.99 382.31 376.00 381.21 1.1M
2023-07-31 377.96 382.07 377.39 378.53 0.9M
2023-07-28 375.87 378.64 374.53 377.96 1.0M
2023-07-27 381.42 382.88 368.76 370.75 1.3M
2023-07-26 380.93 381.54 375.80 378.98 0.8M
2023-07-25 380.00 383.11 378.73 382.12 0.7M
2023-07-24 382.43 384.35 376.81 380.39 1.2M
2023-07-21 384.62 388.38 381.00 382.96 2.6M
2023-07-20 386.58 390.83 381.43 381.86 1.3M
2023-07-19 385.00 394.54 384.87 390.51 1.5M
2023-07-18 384.38 385.57 379.23 385.42 0.9M
2023-07-17 379.07 385.35 378.40 383.69 0.8M
2023-07-14 379.73 381.78 377.52 380.41 0.7M
2023-07-13 386.99 387.73 379.34 379.54 0.7M
2023-07-12 383.60 384.74 378.55 383.32 1.0M
2023-07-11 371.44 380.09 371.38 379.48 0.9M
2023-07-10 364.72 372.88 364.29 369.52 1.0M
2023-07-07 366.00 367.90 363.26 363.74 0.9M
2023-07-06 370.00 373.49 366.01 367.03 1.1M
2023-07-05 376.33 381.15 374.10 375.99 1.0M
2023-07-03 379.90 381.50 377.61 379.41 0.5M
2023-06-30 375.37 380.37 374.76 378.50 1.5M
2023-06-29 378.02 379.96 369.84 370.26 1.1M
2023-06-28 377.06 378.83 374.34 376.25 0.9M
2023-06-27 375.29 377.50 374.16 374.52 0.8M
2023-06-26 377.31 378.29 373.47 373.77 1.0M
2023-06-23 374.10 377.30 372.46 374.25 3.3M
2023-06-22 376.43 379.42 376.00 377.96 0.9M
2023-06-21 384.03 385.50 378.02 378.81 1.2M
2023-06-20 383.00 383.83 378.76 383.49 1.5M
2023-06-16 386.87 386.87 381.05 383.02 1.9M
2023-06-15 377.21 383.20 376.10 382.63 1.4M
2023-06-14 370.00 378.76 369.09 377.21 1.8M
2023-06-13 370.25 370.53 364.43 368.36 1.6M
2023-06-12 362.18 368.80 357.16 368.18 1.9M
2023-06-09 355.49 360.50 354.01 360.40 1.7M
2023-06-08 354.02 355.27 350.90 354.95 1.4M
2023-06-07 355.09 358.40 352.54 353.93 1.4M
2023-06-06 357.90 361.61 354.78 356.02 1.7M
2023-06-05 363.00 363.64 355.61 356.44 3.1M
2023-06-02 378.23 386.33 364.82 365.44 9.3M
2023-06-01 330.91 334.68 326.93 328.35 4.2M
2023-05-31 335.39 335.99 329.12 331.93 3.7M
2023-05-30 341.02 343.38 335.35 336.64 2.5M
2023-05-26 342.34 344.39 339.49 340.26 1.8M
2023-05-25 343.09 346.53 340.95 342.34 1.4M
2023-05-24 353.86 353.97 343.42 344.58 2.1M
2023-05-23 362.40 362.99 352.45 353.86 1.6M
2023-05-22 366.93 367.84 356.65 363.12 1.8M
2023-05-19 375.21 375.21 365.11 368.53 1.6M
2023-05-18 371.90 379.35 371.15 378.70 1.2M
2023-05-17 371.30 373.24 367.35 372.22 1.4M
2023-05-16 372.16 372.88 367.55 371.52 1.5M
2023-05-15 376.60 378.00 373.71 375.71 1.3M
2023-05-12 377.01 378.43 372.50 376.20 1.0M
2023-05-11 378.75 379.66 376.05 377.32 0.8M
2023-05-10 385.36 385.36 377.72 379.32 1.0M
2023-05-09 377.11 383.37 375.93 381.44 1.0M
2023-05-08 387.99 388.99 380.92 381.86 1.1M
2023-05-05 385.33 389.06 382.63 386.71 1.3M
2023-05-04 383.12 384.73 381.02 382.06 1.5M
2023-05-03 381.53 387.68 378.38 383.12 1.3M
2023-05-02 383.18 383.80 378.25 380.75 1.2M
2023-05-01 380.58 385.44 380.21 384.99 1.3M
2023-04-28 377.16 380.33 375.91 379.93 1.0M
2023-04-27 376.34 379.15 373.32 378.08 1.0M
2023-04-26 373.78 375.21 371.86 372.94 1.0M
2023-04-25 378.22 380.39 372.26 372.81 1.8M
2023-04-24 378.76 384.25 377.83 381.37 1.5M
2023-04-21 376.71 378.09 374.28 377.80 1.0M
2023-04-20 369.53 377.84 369.07 376.71 1.4M
2023-04-19 371.75 374.06 369.85 370.12 0.9M
2023-04-18 372.10 373.50 369.53 372.50 1.4M
2023-04-17 369.99 373.41 366.99 368.38 1.8M
2023-04-14 364.00 369.14 363.86 368.25 1.0M
2023-04-13 365.87 366.86 363.50 364.38 1.2M
2023-04-12 370.00 370.00 363.11 363.54 1.1M
2023-04-11 362.75 368.94 361.80 365.81 1.3M
2023-04-10 361.47 364.67 361.17 363.37 1.0M
2023-04-06 362.22 365.59 359.64 364.33 1.3M
2023-04-05 367.64 371.26 362.76 364.81 1.4M
2023-04-04 366.59 370.26 364.80 366.80 1.7M
2023-04-03 364.19 367.52 361.74 367.40 1.7M
2023-03-31 360.05 364.49 357.73 364.19 2.2M
2023-03-30 365.00 368.14 356.50 358.09 2.9M
2023-03-29 366.25 370.25 359.64 361.04 11.5M
2023-03-28 319.61 321.25 314.22 320.31 5.9M
2023-03-27 316.30 317.87 310.41 317.22 1.8M
2023-03-24 308.06 315.51 306.59 313.45 1.5M
2023-03-23 308.28 312.58 304.19 308.22 1.5M
2023-03-22 301.62 312.20 300.78 303.73 2.5M
2023-03-21 296.53 304.75 296.46 298.81 2.4M
2023-03-20 295.96 297.43 289.81 293.45 1.6M
2023-03-17 294.87 297.32 289.94 294.74 2.5M
2023-03-16 290.43 297.54 289.14 297.40 1.7M
2023-03-15 291.02 294.29 286.58 293.23 2.1M
2023-03-14 296.15 296.52 291.50 295.10 2.8M
2023-03-13 294.41 296.83 288.53 292.90 3.4M
2023-03-10 302.88 302.92 294.23 296.26 2.9M
2023-03-09 305.73 309.19 300.19 301.80 1.5M
2023-03-08 302.11 307.27 300.65 305.87 1.4M
2023-03-07 305.73 311.40 301.53 301.81 2.0M
2023-03-06 314.27 316.85 304.53 304.60 2.4M
2023-03-03 314.00 317.59 311.30 316.83 1.0M
2023-03-02 307.94 313.60 306.57 311.65 0.9M
2023-03-01 309.39 311.76 303.81 309.49 1.3M
2023-02-28 308.68 312.98 308.38 309.20 1.0M
2023-02-27 311.50 313.15 307.36 310.30 1.0M
2023-02-24 313.33 313.33 305.82 308.10 1.3M
2023-02-23 316.54 318.00 310.22 317.80 1.0M
2023-02-22 313.77 317.54 312.35 316.52 0.8M
2023-02-21 314.83 318.34 313.80 314.11 1.1M
2023-02-17 318.77 322.11 315.20 320.36 0.8M
2023-02-16 322.61 328.16 319.58 321.83 1.1M
2023-02-15 318.06 325.27 317.67 325.23 1.0M
2023-02-14 313.64 321.79 311.66 319.88 1.0M
2023-02-13 311.31 317.49 309.97 317.08 1.2M
2023-02-10 306.91 311.50 305.78 309.40 1.4M
2023-02-09 313.43 316.53 309.23 310.45 1.2M
2023-02-08 314.06 315.53 307.03 309.28 1.5M
2023-02-07 311.66 319.78 305.78 319.10 1.3M
2023-02-06 314.42 319.39 310.19 311.32 1.2M
2023-02-03 317.50 325.10 317.50 319.42 1.2M
2023-02-02 318.96 328.42 316.56 322.76 2.2M
2023-02-01 306.90 318.69 305.25 315.71 2.0M
2023-01-31 303.21 307.26 301.80 306.88 1.7M
2023-01-30 308.98 310.96 302.41 302.59 1.6M
2023-01-27 307.81 311.69 305.18 310.85 2.1M
2023-01-26 313.27 313.50 305.77 309.59 1.7M
2023-01-25 305.41 310.85 304.22 309.52 1.4M
2023-01-24 304.45 311.42 302.11 311.21 2.7M
2023-01-23 312.50 319.13 310.00 316.08 1.6M
2023-01-20 307.25 314.42 304.34 312.80 1.5M
2023-01-19 316.01 316.84 306.70 307.94 1.5M
2023-01-18 324.85 327.76 317.17 318.07 1.3M
2023-01-17 314.00 324.19 313.15 323.82 1.5M
2023-01-13 311.17 315.74 310.25 315.47 1.5M
2023-01-12 311.96 316.85 306.86 314.99 1.6M
2023-01-11 310.76 312.41 306.90 311.96 2.2M
2023-01-10 299.84 309.88 298.59 309.48 3.1M
2023-01-09 293.20 304.41 289.48 298.66 8.3M
2023-01-06 329.50 334.23 326.82 329.26 2.3M
2023-01-05 320.87 328.54 316.50 325.93 1.8M
2023-01-04 326.56 326.75 317.03 320.98 1.7M
2023-01-03 326.88 327.34 319.46 323.38 1.3M