Lululemon Athletica (LULU) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free LULU Stock Alerts $334.95 -3.33 (-0.98%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Lululemon Athletica Stock Price Performance5 Day Performance-3.52%1 Month Performance-3.61%3 Month Performance-25.50%6 Month Performance-20.71%Year-To-Date Performance-34.49%1 Year Performance-11.55% Receive LULU Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lululemon Athletica and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs LULU Stock Chart for Saturday, May, 18, 2024 LULU Chart by TradingView Lululemon Athletica Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$338.28$334.95-0.98%$338.75$334.022.59 million shs$42.21 billion05/16/2024$346.85$338.28-2.47%$347.68$337.543.26 million shs$42.63 billion05/15/2024$352.35$346.85-1.56%$354.53$346.241.53 million shs$43.71 billion05/14/2024$347.16$352.35+1.49%$353.39$349.041.23 million shs$44.40 billion05/13/2024$352.96$347.16-1.64%$355.26$347.001.48 million shs$43.75 billion05/10/2024$352.95$352.96+0.00%$353.38$347.391.39 million shs$44.48 billion Get the Latest News and Ratings for LULU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lululemon Athletica and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$345.61$352.95+2.12%$355.20$346.111.77 million shs$44.48 billion05/08/2024$349.85$345.61-1.21%$349.02$345.071.35 million shs$43.55 billion05/07/2024$350.24$349.85-0.11%$354.16$348.801.21 million shs$44.08 billion05/06/2024$355.15$350.24-1.38%$357.90$349.171.32 million shs$44.13 billion05/03/2024$350.80$355.15+1.24%$357.05$351.771.26 million shs$44.75 billion05/02/2024$354.40$350.80-1.02%$357.29$348.511.82 million shs$44.20 billion05/01/2024$360.60$354.40-1.72%$360.45$351.671.34 million shs$44.66 billion04/30/2024$363.96$360.60-0.92%$362.59$358.771.59 million shs$45.44 billion04/29/2024$364.70$363.96-0.20%$366.98$357.021.36 million shs$45.86 billion04/26/2024$360.00$364.70+1.31%$367.59$359.391.23 million shs$45.96 billion04/25/2024$364.59$360.00-1.26%$364.00$356.671.54 million shs$45.36 billion04/24/2024$364.68$364.59-0.02%$368.36$361.221.26 million shs$45.94 billion04/23/2024$361.79$364.68+0.80%$366.19$359.331.59 million shs$45.95 billion04/22/2024$352.47$361.79+2.64%$364.63$354.682.53 million shs$45.59 billion04/19/2024$347.51$352.47+1.43%$353.10$346.402.47 million shs$44.41 billion04/18/2024$344.86$347.51+0.77%$352.10$344.312.18 million shs$43.79 billion04/17/2024$338.98$344.86+1.73%$346.45$341.242.15 million shs$43.46 billion04/16/2024$334.76$338.98+1.26%$341.11$330.612.15 million shs$42.71 billion04/15/2024$336.13$334.76-0.41%$343.75$334.532.33 million shs$42.18 billion04/12/2024$349.92$336.13-3.94%$346.90$336.072.66 million shs$42.36 billion04/11/2024$350.25$349.92-0.09%$352.05$347.511.95 million shs$44.09 billion04/10/2024$358.80$350.25-2.38%$355.18$349.531.96 million shs$44.14 billion04/09/2024$360.46$358.80-0.46%$360.99$355.411.96 million shs$45.21 billion04/08/2024$356.87$360.46+1.01%$361.72$355.871.68 million shs$45.42 billion04/05/2024$357.56$356.87-0.19%$360.82$355.231.80 million shs$44.97 billion04/04/2024$374.01$357.56-4.40%$372.92$356.754.71 million shs$45.06 billion04/03/2024$378.06$374.01-1.07%$379.90$373.811.55 million shs$47.13 billion04/02/2024$385.20$378.06-1.85%$381.64$376.142.14 million shs$47.64 billion04/01/2024$390.65$385.20-1.40%$394.00$384.021.83 million shs$48.54 billion03/29/2024$390.65$390.65$394.32$390.071.70 million shs$49.30 billion03/28/2024$389.46$390.65+0.31%$394.32$390.071.69 million shs$49.30 billion03/27/2024$386.14$389.46+0.86%$394.46$386.472.33 million shs$49.15 billion03/26/2024$388.90$386.14-0.71%$395.27$385.882.88 million shs$48.73 billion03/25/2024$403.19$388.90-3.54%$404.86$387.055.12 million shs$49.08 billionWhat’s Really Next for America… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.03/22/2024$478.84$403.19-15.80%$418.47$387.1119.66 million shs$50.88 billion03/21/2024$469.05$478.84+2.09%$480.94$469.073.96 million shs$60.42 billion03/20/2024$467.27$469.05+0.38%$469.79$461.931.62 million shs$59.19 billion03/19/2024$459.57$467.27+1.68%$467.86$454.231.43 million shs$58.96 billion03/18/2024$464.94$459.57-1.15%$469.69$459.481.26 million shs$57.99 billion03/15/2024$470.01$464.94-1.08%$470.67$463.161.68 million shs$58.67 billion03/14/2024$465.55$470.01+0.96%$472.06$462.881.32 million shs$59.31 billion03/13/2024$465.28$465.55+0.06%$471.72$465.37782,819 shs$58.75 billion03/12/2024$457.76$465.28+1.64%$467.86$458.56840,917 shs$58.71 billion03/11/2024$460.39$457.76-0.57%$461.53$453.67729,727 shs$57.76 billion03/08/2024$457.28$460.39+0.68%$465.42$457.29753,514 shs$58.10 billion03/07/2024$448.54$457.28+1.95%$461.00$449.031.08 million shs$57.70 billion03/06/2024$446.06$448.54+0.56%$452.66$443.52940,908 shs$56.60 billion03/05/2024$450.79$446.06-1.05%$448.81$443.61975,520 shs$56.29 billion03/04/2024$458.50$450.79-1.68%$459.03$449.821.25 million shs$56.89 billion03/01/2024$467.09$458.50-1.84%$464.57$457.631.29 million shs$57.86 billion02/29/2024$464.14$467.09+0.64%$469.90$461.151.43 million shs$58.94 billion02/28/2024$467.84$464.14-0.79%$474.08$463.34913,198 shs$58.57 billion02/27/2024$468.25$467.84-0.09%$471.50$463.95910,682 shs$59.04 billion02/26/2024$457.89$468.25+2.26%$472.86$459.261.45 million shs$59.09 billion02/23/2024$455.26$457.89+0.58%$462.82$454.22862,233 shs$57.78 billion02/22/2024$443.46$455.26+2.66%$457.36$447.351.10 million shs$57.45 billion02/21/2024$444.60$443.46-0.26%$448.41$440.26791,958 shs$55.96 billion02/20/2024$449.60$444.60-1.11%$449.60$441.011.19 million shs$56.10 billion02/19/2024$449.60$449.60$457.39$445.531.34 million shs$56.74 billion Related Companies: Charter Communications Stock Price Chart DraftKings Stock Price Chart Hilton Worldwide Stock Price Chart Royal Caribbean Cruises Stock Price Chart Trip.com Group Stock Price Chart Las Vegas Sands Stock Price Chart Electronic Arts Stock Price Chart Take-Two Interactive Software Stock Price Chart ON Stock Price Chart Live Nation Entertainment Stock Price Chart Receive LULU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lululemon Athletica and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LULU) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersNext President (Not Trump. Not Biden.)The Freeport SocietyA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lululemon Athletica Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.