Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 365.40 | 366.84 | 365.04 | 366.48 | 366.48 | 123 |
| 2024-08-20 | 354.20 | 354.55 | 353.85 | 354.55 | 354.55 | 20 |
| 2024-08-19 | 355.25 | 357.00 | 355.25 | 357.00 | 357.00 | 54 |
| 2024-08-16 | 352.00 | 354.90 | 350.35 | 354.90 | 354.90 | 87 |
| 2024-08-15 | 332.31 | 332.31 | 332.31 | 332.31 | 332.31 | 0 |
| 2024-08-14 | 332.31 | 332.31 | 332.31 | 332.31 | 332.31 | 1 |
| 2024-08-13 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 3 |
| 2024-08-12 | 329.01 | 329.72 | 329.01 | 329.72 | 329.72 | 29 |
| 2024-08-09 | 332.18 | 332.18 | 331.16 | 331.16 | 331.16 | 44 |
| 2024-08-08 | 336.27 | 340.20 | 336.27 | 340.20 | 340.20 | 59 |
| 2024-08-07 | 343.00 | 343.00 | 331.16 | 331.16 | 331.16 | 3 |
| 2024-08-06 | 337.26 | 337.26 | 337.26 | 337.26 | 337.26 | 1 |
| 2024-08-05 | 322.00 | 336.60 | 322.00 | 335.24 | 335.24 | 751 |
| 2024-08-02 | 342.00 | 342.00 | 336.96 | 339.20 | 339.20 | 196 |
| 2024-08-01 | 358.53 | 358.53 | 358.53 | 358.53 | 358.53 | 4 |
| 2024-07-31 | 367.60 | 370.08 | 367.60 | 370.08 | 370.08 | 4 |
| 2024-07-30 | 361.80 | 361.80 | 358.56 | 358.92 | 358.92 | 3 |
| 2024-07-29 | 360.36 | 365.76 | 357.70 | 365.76 | 365.76 | 28 |
| 2024-07-26 | 363.29 | 363.29 | 359.00 | 359.00 | 359.00 | 17 |
| 2024-07-25 | 366.00 | 366.00 | 350.25 | 353.78 | 353.78 | 716 |
| 2024-07-24 | 394.77 | 394.77 | 386.88 | 386.88 | 386.88 | 5 |
| 2024-07-23 | 392.73 | 392.73 | 392.73 | 392.73 | 392.73 | 0 |
| 2024-07-22 | 392.00 | 392.73 | 392.00 | 392.73 | 392.73 | 5 |
| 2024-07-19 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | 1 |
| 2024-07-18 | 402.80 | 402.80 | 399.20 | 399.20 | 399.20 | 2 |
| 2024-07-17 | 395.07 | 399.81 | 395.07 | 399.81 | 399.81 | 3 |
| 2024-07-16 | 392.00 | 395.07 | 392.00 | 395.07 | 395.07 | 6 |
| 2024-07-15 | 398.40 | 398.40 | 390.80 | 390.80 | 390.80 | 22 |
| 2024-07-12 | 396.63 | 396.63 | 394.90 | 394.90 | 394.90 | 3 |
| 2024-07-11 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2024-07-10 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 8 |
| 2024-07-09 | 396.00 | 396.00 | 392.50 | 392.50 | 392.50 | 17 |
| 2024-07-08 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2024-07-05 | 415.33 | 415.74 | 412.00 | 412.00 | 412.00 | 19 |
| 2024-07-04 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 7 |
| 2024-07-03 | 420.00 | 421.00 | 416.67 | 416.67 | 416.67 | 111 |
| 2024-07-02 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-07-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 8 |
| 2024-06-27 | 420.59 | 420.59 | 420.59 | 420.59 | 420.59 | 0 |
| 2024-06-26 | 420.59 | 420.59 | 420.59 | 420.59 | 420.59 | 0 |
| 2024-06-25 | 420.59 | 420.59 | 420.59 | 420.59 | 420.59 | 0 |
| 2024-06-24 | 420.59 | 420.59 | 420.59 | 420.59 | 420.59 | 0 |
| 2024-06-21 | 420.59 | 420.59 | 420.59 | 420.59 | 420.59 | 22 |
| 2024-06-20 | 419.43 | 419.43 | 419.43 | 419.43 | 419.43 | 0 |
| 2024-06-19 | 419.43 | 419.43 | 419.43 | 419.43 | 419.43 | 0 |
| 2024-06-18 | 419.43 | 419.43 | 419.43 | 419.43 | 419.43 | 0 |
| 2024-06-17 | 419.43 | 419.43 | 419.43 | 419.43 | 419.43 | 10 |
| 2024-06-14 | 409.59 | 409.59 | 405.90 | 409.18 | 409.18 | 25 |
| 2024-06-13 | 414.04 | 414.04 | 414.04 | 414.04 | 414.04 | 5 |
| 2024-06-12 | 427.42 | 427.42 | 415.00 | 415.00 | 415.00 | 67 |
| 2024-06-11 | 423.55 | 423.55 | 423.55 | 423.55 | 423.55 | 2 |
| 2024-06-10 | 420.84 | 420.84 | 420.84 | 420.84 | 420.84 | 1 |
| 2024-06-07 | 432.60 | 435.12 | 432.60 | 435.12 | 435.12 | 15 |
| 2024-06-06 | 405.41 | 445.00 | 405.41 | 428.86 | 428.86 | 188 |
| 2024-06-05 | 400.98 | 405.49 | 400.98 | 405.49 | 405.49 | 44 |
| 2024-06-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-06-03 | 404.26 | 404.26 | 401.39 | 401.80 | 401.80 | 49 |
| 2024-05-31 | 400.00 | 403.80 | 399.00 | 403.80 | 403.80 | 28 |
| 2024-05-29 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.