Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 580.00 | 580.00 | 566.66 | 566.66 | 566.66 | 1,476 |
| 2024-02-29 | 578.84 | 578.84 | 578.84 | 578.84 | 578.84 | 2 |
| 2024-02-28 | 583.32 | 583.32 | 578.26 | 578.26 | 578.26 | 26 |
| 2024-02-27 | 570.15 | 570.15 | 570.15 | 570.15 | 570.15 | 0 |
| 2024-02-26 | 570.15 | 570.15 | 570.15 | 570.15 | 570.15 | 1 |
| 2024-02-23 | 568.40 | 578.48 | 568.40 | 575.12 | 575.12 | 52 |
| 2024-02-22 | 565.40 | 567.05 | 565.40 | 566.50 | 566.50 | 68 |
| 2024-02-21 | 545.05 | 545.05 | 545.05 | 545.05 | 545.05 | 10 |
| 2024-02-20 | 543.20 | 545.44 | 543.20 | 544.32 | 544.32 | 11 |
| 2024-02-19 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 0 |
| 2024-02-16 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 0 |
| 2024-02-15 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 0 |
| 2024-02-14 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 0 |
| 2024-02-09 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 1 |
| 2024-02-08 | 569.41 | 569.41 | 569.41 | 569.41 | 569.41 | 0 |
| 2024-02-07 | 569.41 | 569.41 | 569.41 | 569.41 | 569.41 | 50 |
| 2024-02-06 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 0 |
| 2024-02-05 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 0 |
| 2024-02-02 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 0 |
| 2024-02-01 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 0 |
| 2024-01-31 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 18 |
| 2024-01-30 | 592.80 | 601.85 | 592.80 | 600.00 | 600.00 | 29 |
| 2024-01-29 | 588.90 | 588.90 | 588.90 | 588.90 | 588.90 | 0 |
| 2024-01-26 | 580.56 | 588.90 | 580.56 | 588.90 | 588.90 | 10 |
| 2024-01-25 | 582.00 | 582.00 | 578.20 | 578.20 | 578.20 | 26 |
| 2024-01-24 | 588.23 | 588.82 | 585.87 | 587.05 | 587.05 | 18 |
| 2024-01-23 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | 10 |
| 2024-01-22 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2024-01-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 3 |
| 2024-01-18 | 582.00 | 589.30 | 581.74 | 586.96 | 586.96 | 86 |
| 2024-01-17 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | 0 |
| 2024-01-16 | 578.84 | 578.84 | 574.78 | 577.68 | 577.68 | 36 |
| 2024-01-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-01-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-01-11 | 587.64 | 590.00 | 587.64 | 590.00 | 590.00 | 18 |
| 2024-01-10 | 592.54 | 592.54 | 592.54 | 592.54 | 592.54 | 9 |
| 2024-01-09 | 601.80 | 601.80 | 601.80 | 601.80 | 601.80 | 0 |
| 2024-01-08 | 601.80 | 601.80 | 601.80 | 601.80 | 601.80 | 1 |
| 2024-01-05 | 611.22 | 611.22 | 611.22 | 611.22 | 611.22 | 0 |
| 2024-01-04 | 614.27 | 614.27 | 611.22 | 611.22 | 611.22 | 9 |
| 2024-01-03 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 0 |
| 2024-01-02 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 1 |
| 2023-12-28 | 617.52 | 617.52 | 617.52 | 617.52 | 617.52 | 0 |
| 2023-12-27 | 615.12 | 617.52 | 615.12 | 617.52 | 617.52 | 50 |
| 2023-12-26 | 617.52 | 617.52 | 617.52 | 617.52 | 617.52 | 0 |
| 2023-12-22 | 615.66 | 617.52 | 615.66 | 617.52 | 617.52 | 20 |
| 2023-12-21 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 8 |
| 2023-12-20 | 621.00 | 626.20 | 620.62 | 620.62 | 620.62 | 7 |
| 2023-12-19 | 619.76 | 620.37 | 614.88 | 616.71 | 616.71 | 22 |
| 2023-12-18 | 612.18 | 616.71 | 612.18 | 616.10 | 616.10 | 195 |
| 2023-12-15 | 606.60 | 609.00 | 602.40 | 608.40 | 608.40 | 1,221 |
| 2023-12-14 | 558.03 | 558.03 | 558.03 | 558.03 | 558.03 | 0 |
| 2023-12-13 | 558.03 | 558.03 | 558.03 | 558.03 | 558.03 | 0 |
| 2023-12-12 | 558.03 | 558.03 | 558.03 | 558.03 | 558.03 | 0 |
| 2023-12-11 | 558.03 | 558.03 | 558.03 | 558.03 | 558.03 | 0 |
| 2023-12-08 | 558.03 | 558.03 | 558.03 | 558.03 | 558.03 | 20 |
| 2023-12-07 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 40 |
| 2023-12-06 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | 6 |
| 2023-12-05 | 572.28 | 572.28 | 572.28 | 572.28 | 572.28 | 10 |
| 2023-12-04 | 545.94 | 545.94 | 545.94 | 545.94 | 545.94 | 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.