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 27 2024 | 17.43 | 0.08 | 0.46% | 17.35 | 17.43 | 17.22 | 26,033 |
| Dec 24 2024 | 17.35 | 0.05 | 0.29% | 17.41 | 17.43 | 17.30 | 9,160 |
| Dec 23 2024 | 17.30 | 0.22 | 1.29% | 17.06 | 17.44 | 16.99 | 32,300 |
| Dec 20 2024 | 17.08 | 0.24 | 1.43% | 16.52 | 17.29 | 16.52 | 25,731 |
| Dec 19 2024 | 16.84 | 0.04 | 0.24% | 16.86 | 17.00 | 16.62 | 39,183 |
| Dec 18 2024 | 16.80 | -0.83 | -4.71% | 17.62 | 17.62 | 16.78 | 61,779 |
| Dec 17 2024 | 17.63 | 0.00 | 0.00% | 17.34 | 17.63 | 17.31 | 26,670 |
| Dec 16 2024 | 17.63 | -0.04 | -0.23% | 17.57 | 17.92 | 17.57 | 28,076 |
| Dec 13 2024 | 17.67 | 0.12 | 0.68% | 17.60 | 17.71 | 17.39 | 27,747 |
| Dec 12 2024 | 17.55 | -0.49 | -2.72% | 17.97 | 17.97 | 17.55 | 39,096 |
| Dec 11 2024 | 18.04 | 0.15 | 0.84% | 17.96 | 18.27 | 17.96 | 30,765 |
| Dec 10 2024 | 17.89 | -0.36 | -1.97% | 18.28 | 18.35 | 17.80 | 62,723 |
| Dec 09 2024 | 18.25 | 0.20 | 1.11% | 18.13 | 18.90 | 17.95 | 114,918 |
| Dec 06 2024 | 18.05 | 2.50 | 16.08% | 16.95 | 18.48 | 16.15 | 1,175,465 |
| Dec 05 2024 | 15.55 | 0.09 | 0.58% | 15.66 | 15.76 | 15.36 | 301,877 |
| Dec 04 2024 | 15.46 | 0.10 | 0.65% | 15.30 | 15.47 | 15.20 | 77,766 |
| Dec 03 2024 | 15.36 | 0.24 | 1.59% | 15.14 | 15.40 | 14.93 | 62,247 |
| Dec 02 2024 | 15.12 | 0.67 | 4.64% | 14.69 | 15.20 | 14.57 | 168,335 |
| Nov 29 2024 | 14.45 | -0.10 | -0.69% | 14.58 | 14.61 | 14.40 | 30,889 |
| Nov 28 2024 | 14.55 | 0.17 | 1.18% | 14.75 | 14.80 | 14.30 | 11,051 |
| Nov 27 2024 | 14.38 | -0.03 | -0.21% | 14.46 | 14.55 | 14.28 | 35,636 |
| Nov 26 2024 | 14.41 | -0.31 | -2.11% | 14.77 | 14.77 | 14.37 | 46,045 |
| Nov 25 2024 | 14.72 | 0.38 | 2.65% | 14.33 | 14.81 | 14.33 | 107,668 |
| Nov 22 2024 | 14.34 | 0.10 | 0.70% | 14.26 | 14.71 | 14.26 | 52,908 |
| Nov 21 2024 | 14.24 | 0.31 | 2.23% | 13.82 | 14.27 | 13.76 | 60,695 |
| Nov 20 2024 | 13.93 | 0.29 | 2.13% | 13.50 | 13.93 | 13.47 | 56,048 |
| Nov 19 2024 | 13.64 | -0.34 | -2.43% | 13.88 | 13.88 | 13.47 | 61,833 |
| Nov 18 2024 | 13.98 | -0.48 | -3.32% | 14.48 | 14.52 | 13.89 | 60,312 |
| Nov 15 2024 | 14.46 | -0.47 | -3.15% | 14.98 | 14.98 | 14.45 | 44,473 |
| Nov 14 2024 | 14.93 | 0.11 | 0.74% | 14.91 | 15.10 | 14.67 | 38,818 |
| Nov 13 2024 | 14.82 | 0.31 | 2.14% | 14.46 | 15.08 | 14.46 | 95,649 |
| Nov 12 2024 | 14.51 | 0.16 | 1.11% | 14.44 | 14.51 | 14.20 | 50,783 |
| Nov 11 2024 | 14.35 | 0.41 | 2.94% | 13.97 | 14.40 | 13.91 | 163,397 |
| Nov 08 2024 | 13.94 | -0.31 | -2.18% | 14.15 | 14.18 | 13.94 | 84,529 |
| Nov 07 2024 | 14.25 | 0.10 | 0.71% | 14.41 | 14.58 | 14.14 | 69,033 |
| Nov 06 2024 | 14.15 | -0.24 | -1.67% | 14.57 | 14.57 | 14.01 | 80,994 |
| Nov 05 2024 | 14.39 | 0.05 | 0.35% | 14.40 | 14.45 | 14.28 | 43,169 |
| Nov 04 2024 | 14.34 | -0.13 | -0.90% | 14.49 | 14.52 | 14.28 | 105,474 |
| Nov 01 2024 | 14.47 | 1.02 | 7.58% | 13.45 | 14.55 | 13.45 | 279,618 |
| Oct 31 2024 | 13.45 | -0.29 | -2.11% | 13.71 | 13.71 | 13.30 | 181,087 |
| Oct 30 2024 | 13.74 | -0.04 | -0.29% | 13.58 | 13.91 | 13.58 | 89,186 |
| Oct 29 2024 | 13.78 | -0.15 | -1.08% | 13.95 | 13.95 | 13.74 | 51,045 |
| Oct 28 2024 | 13.93 | 0.15 | 1.09% | 13.83 | 14.00 | 13.78 | 67,197 |
| Oct 25 2024 | 13.78 | 0.25 | 1.85% | 13.77 | 14.10 | 13.70 | 443,606 |
| Oct 24 2024 | 13.53 | 0.27 | 2.04% | 13.38 | 13.54 | 13.30 | 61,367 |
| Oct 23 2024 | 13.26 | -0.24 | -1.78% | 13.32 | 13.41 | 13.14 | 84,218 |
| Oct 22 2024 | 13.50 | 0.02 | 0.15% | 13.45 | 13.75 | 13.38 | 90,476 |
| Oct 21 2024 | 13.48 | 0.30 | 2.28% | 13.20 | 13.51 | 13.19 | 95,842 |
| Oct 18 2024 | 13.18 | 0.36 | 2.81% | 12.94 | 13.20 | 12.79 | 40,246 |
| Oct 17 2024 | 12.82 | -0.51 | -3.83% | 13.40 | 13.40 | 12.82 | 78,044 |
| Oct 16 2024 | 13.33 | 0.33 | 2.54% | 13.06 | 13.37 | 13.01 | 123,012 |
| Oct 15 2024 | 13.00 | 0.41 | 3.26% | 12.88 | 13.20 | 12.87 | 137,480 |
| Oct 11 2024 | 12.59 | 0.24 | 1.94% | 12.33 | 12.60 | 12.33 | 45,154 |
| Oct 10 2024 | 12.35 | -0.06 | -0.48% | 12.40 | 12.40 | 12.15 | 71,940 |
| Oct 09 2024 | 12.41 | -0.07 | -0.56% | 12.62 | 12.62 | 12.34 | 46,767 |
| Oct 08 2024 | 12.48 | 0.15 | 1.22% | 12.30 | 12.59 | 12.13 | 130,076 |
| Oct 07 2024 | 12.33 | 0.09 | 0.74% | 12.28 | 12.37 | 11.97 | 63,492 |
| Oct 04 2024 | 12.24 | 0.39 | 3.29% | 12.19 | 12.41 | 12.13 | 59,866 |
| Oct 03 2024 | 11.85 | 0.05 | 0.42% | 11.75 | 11.87 | 11.61 | 74,318 |
| Oct 02 2024 | 11.80 | -0.27 | -2.24% | 11.92 | 11.97 | 11.73 | 71,957 |
| Oct 01 2024 | 12.07 | -0.21 | -1.71% | 12.23 | 12.23 | 11.83 | 56,547 |
| Sep 30 2024 | 12.28 | -0.37 | -2.92% | 12.68 | 12.73 | 12.27 | 60,221 |
