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 |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 384.05 | -2.62 | -0.68% | 380.03 | 389.19 | 377.54 | 1,254,123 |
| Dec 27 2024 | 386.67 | 0.85 | 0.22% | 382.00 | 387.48 | 380.32 | 1,075,532 |
| Dec 26 2024 | 385.82 | 0.13 | 0.03% | 384.00 | 389.86 | 384.00 | 1,012,962 |
| Dec 24 2024 | 385.69 | 2.20 | 0.57% | 385.205 | 386.88 | 383.21 | 496,443 |
| Dec 23 2024 | 383.49 | 4.07 | 1.07% | 379.90 | 388.4048 | 376.79 | 1,899,912 |
| Dec 20 2024 | 379.42 | 5.88 | 1.57% | 367.99 | 384.1599 | 366.95 | 3,166,907 |
| Dec 19 2024 | 373.54 | 1.47 | 0.40% | 375.00 | 377.50 | 368.66 | 2,021,284 |
| Dec 18 2024 | 372.07 | -18.52 | -4.74% | 387.00 | 389.67 | 371.88 | 2,095,803 |
| Dec 17 2024 | 390.59 | 0.85 | 0.22% | 386.11 | 391.49 | 382.00 | 1,395,890 |
| Dec 16 2024 | 389.74 | -1.89 | -0.48% | 390.91 | 397.66 | 389.01 | 1,493,563 |
| Dec 13 2024 | 391.63 | 2.30 | 0.59% | 387.01 | 392.60 | 385.00 | 1,442,178 |
| Dec 12 2024 | 389.33 | -10.42 | -2.61% | 396.73 | 398.24 | 389.17 | 1,569,902 |
| Dec 11 2024 | 399.75 | 2.65 | 0.67% | 399.47 | 405.16 | 398.08 | 1,358,964 |
| Dec 10 2024 | 397.10 | -7.69 | -1.90% | 404.00 | 407.55 | 393.00 | 2,262,659 |
| Dec 09 2024 | 404.79 | 5.19 | 1.30% | 399.39 | 420.09 | 396.45 | 3,707,926 |
| Dec 06 2024 | 399.60 | 54.79 | 15.89% | 378.95 | 409.70 | 377.345 | 10,949,067 |
| Dec 05 2024 | 344.81 | 2.54 | 0.74% | 345.48 | 351.01 | 340.69 | 4,374,137 |
| Dec 04 2024 | 342.27 | 1.61 | 0.47% | 340.00 | 342.94 | 337.145 | 2,035,407 |
| Dec 03 2024 | 340.66 | 6.26 | 1.87% | 333.56 | 341.42 | 329.74 | 1,919,918 |
| Dec 02 2024 | 334.40 | 13.74 | 4.28% | 323.10 | 337.30 | 321.83 | 2,329,027 |
| Nov 29 2024 | 320.66 | 1.14 | 0.36% | 321.93 | 324.16 | 318.49 | 839,229 |
| Nov 27 2024 | 319.52 | 0.68 | 0.21% | 319.82 | 322.8521 | 316.4123 | 1,126,317 |
| Nov 26 2024 | 318.84 | -7.88 | -2.41% | 326.48 | 326.48 | 318.24 | 1,208,832 |
| Nov 25 2024 | 326.72 | 9.61 | 3.03% | 319.46 | 328.71 | 318.8603 | 2,117,980 |
| Nov 22 2024 | 317.11 | 1.97 | 0.63% | 315.14 | 327.67 | 314.64 | 1,871,673 |
| Nov 21 2024 | 315.14 | 6.83 | 2.22% | 307.48 | 316.49 | 304.44 | 1,521,077 |
| Nov 20 2024 | 308.31 | 6.46 | 2.14% | 300.00 | 309.17 | 298.67 | 1,403,618 |
| Nov 19 2024 | 301.85 | -7.68 | -2.48% | 305.17 | 307.791 | 298.20 | 2,089,307 |
| Nov 18 2024 | 309.53 | -10.48 | -3.27% | 322.00 | 322.43 | 307.89 | 1,895,611 |
| Nov 15 2024 | 320.01 | -10.25 | -3.10% | 330.62 | 331.32 | 319.76 | 1,263,864 |
| Nov 14 2024 | 330.26 | 1.96 | 0.60% | 328.32 | 334.575 | 324.53 | 1,577,019 |
| Nov 13 2024 | 328.30 | 7.40 | 2.31% | 323.51 | 334.35 | 321.74 | 2,000,059 |
| Nov 12 2024 | 320.90 | 2.44 | 0.77% | 317.00 | 322.25 | 314.12 | 1,159,171 |
| Nov 11 2024 | 318.46 | 9.93 | 3.22% | 310.625 | 320.70 | 308.62 | 2,063,110 |
| Nov 08 2024 | 308.53 | -6.77 | -2.15% | 315.02 | 316.00 | 308.44 | 1,972,465 |
| Nov 07 2024 | 315.30 | 2.16 | 0.69% | 316.54 | 323.01 | 312.31 | 1,566,616 |
| Nov 06 2024 | 313.14 | -6.09 | -1.91% | 320.00 | 320.62 | 310.30 | 2,154,707 |
| Nov 05 2024 | 319.23 | 1.10 | 0.35% | 317.02 | 320.24 | 316.19 | 1,401,028 |
| Nov 04 2024 | 318.13 | -3.04 | -0.95% | 320.50 | 322.4252 | 316.7057 | 2,248,962 |
| Nov 01 2024 | 321.17 | 23.27 | 7.81% | 299.85 | 322.36 | 297.76 | 3,872,607 |
| Oct 31 2024 | 297.90 | -5.95 | -1.96% | 302.70 | 303.7089 | 294.20 | 1,757,080 |
| Oct 30 2024 | 303.85 | -0.97 | -0.32% | 303.46 | 308.80 | 301.701 | 1,526,958 |
| Oct 29 2024 | 304.82 | -2.72 | -0.88% | 307.49 | 307.49 | 303.85 | 1,604,424 |
| Oct 28 2024 | 307.54 | 3.39 | 1.11% | 306.00 | 310.1574 | 304.59 | 1,619,139 |
| Oct 25 2024 | 304.15 | 5.16 | 1.73% | 302.81 | 313.0855 | 302.5101 | 2,593,054 |
| Oct 24 2024 | 298.99 | 5.85 | 2.00% | 295.40 | 299.22 | 294.62 | 1,163,599 |
| Oct 23 2024 | 293.14 | -5.74 | -1.92% | 297.00 | 297.53 | 290.71 | 1,179,008 |
| Oct 22 2024 | 298.88 | 1.14 | 0.38% | 298.24 | 304.49 | 296.00 | 2,030,376 |
| Oct 21 2024 | 297.74 | 6.11 | 2.10% | 291.43 | 299.1599 | 291.3073 | 2,481,505 |
| Oct 18 2024 | 291.63 | 7.92 | 2.79% | 283.55 | 291.79 | 282.15 | 1,692,160 |
| Oct 17 2024 | 283.71 | -10.50 | -3.57% | 294.41 | 295.64 | 283.62 | 2,670,007 |
| Oct 16 2024 | 294.21 | 6.73 | 2.34% | 287.34 | 295.36 | 286.715 | 2,343,284 |
| Oct 15 2024 | 287.48 | 0.72 | 0.25% | 286.38 | 292.45 | 285.27 | 1,948,305 |
| Oct 14 2024 | 286.76 | 8.51 | 3.06% | 278.50 | 287.19 | 272.90 | 2,124,893 |
| Oct 11 2024 | 278.245 | 4.67 | 1.71% | 272.90 | 279.05 | 272.00 | 1,485,745 |
| Oct 10 2024 | 273.58 | -0.54 | -0.20% | 273.67 | 274.425 | 268.16 | 1,564,441 |
| Oct 09 2024 | 274.12 | -2.47 | -0.89% | 277.54 | 278.5736 | 272.10 | 1,404,324 |
| Oct 08 2024 | 276.59 | 4.11 | 1.51% | 270.69 | 279.00 | 268.00 | 1,951,486 |
| Oct 07 2024 | 272.48 | 2.10 | 0.78% | 270.65 | 273.57 | 264.20 | 2,326,472 |
| Oct 04 2024 | 270.38 | 7.82 | 2.98% | 267.77 | 274.66 | 267.12 | 2,175,625 |
| Oct 03 2024 | 262.56 | 2.03 | 0.78% | 258.48 | 262.815 | 256.51 | 1,713,731 |
| Oct 02 2024 | 260.53 | -5.92 | -2.22% | 264.80 | 265.68 | 259.75 | 1,710,869 |
