Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 372.27 | 372.27 | 372.27 | 372.27 | 372.27 | 1 |
| 2022-06-22 | 355.85 | 355.85 | 355.85 | 355.85 | 355.85 | 0 |
| 2022-06-21 | 355.85 | 355.85 | 355.85 | 355.85 | 355.85 | 200 |
| 2022-06-20 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | 0 |
| 2022-06-17 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | 1 |
| 2022-06-15 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 0 |
| 2022-06-14 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 0 |
| 2022-06-13 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 168 |
| 2022-06-10 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | 50 |
| 2022-06-09 | 359.11 | 359.11 | 359.11 | 359.11 | 359.11 | 0 |
| 2022-06-08 | 359.11 | 359.11 | 359.11 | 359.11 | 359.11 | 0 |
| 2022-06-02 | 359.11 | 359.11 | 359.11 | 359.11 | 359.11 | 1 |
| 2022-06-01 | 350.17 | 351.00 | 350.17 | 351.00 | 351.00 | 2 |
| 2022-05-31 | 349.30 | 349.65 | 349.30 | 349.65 | 349.65 | 15 |
| 2022-05-27 | 348.04 | 348.04 | 348.04 | 348.04 | 348.04 | 50 |
| 2022-05-24 | 308.88 | 312.00 | 308.88 | 312.00 | 312.00 | 94 |
| 2022-05-23 | 325.51 | 325.51 | 325.51 | 325.51 | 325.51 | 150 |
| 2022-05-20 | 331.31 | 331.31 | 331.31 | 331.31 | 331.31 | 150 |
| 2022-05-18 | 344.66 | 345.00 | 339.84 | 339.84 | 339.84 | 532 |
| 2022-05-16 | 384.50 | 384.50 | 384.40 | 384.40 | 384.40 | 3 |
| 2022-05-13 | 389.87 | 389.87 | 389.87 | 389.87 | 389.87 | 1 |
| 2022-05-10 | 385.62 | 385.62 | 385.62 | 385.62 | 385.62 | 20 |
| 2022-05-06 | 402.00 | 406.10 | 402.00 | 406.10 | 406.10 | 1,025 |
| 2022-05-04 | 435.00 | 449.57 | 435.00 | 449.57 | 449.57 | 139 |
| 2022-05-03 | 443.64 | 443.64 | 443.64 | 443.64 | 443.64 | 40 |
| 2022-05-02 | 445.29 | 447.05 | 445.29 | 447.05 | 447.05 | 7 |
| 2022-04-29 | 439.69 | 439.69 | 439.69 | 439.69 | 439.69 | 420 |
| 2022-04-28 | 447.48 | 447.48 | 447.48 | 447.48 | 447.48 | 1 |
| 2022-04-20 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | 50 |
| 2022-04-19 | 458.10 | 470.52 | 458.10 | 470.52 | 470.52 | 4 |
| 2022-04-13 | 460.64 | 462.00 | 460.64 | 462.00 | 462.00 | 501 |
| 2022-04-11 | 426.14 | 426.14 | 426.14 | 426.14 | 426.14 | 40 |
| 2022-04-08 | 437.19 | 437.19 | 435.79 | 435.79 | 435.79 | 111 |
| 2022-04-07 | 446.15 | 446.15 | 446.15 | 446.15 | 446.15 | 500 |
| 2022-04-06 | 439.47 | 439.59 | 439.47 | 439.59 | 439.59 | 790 |
| 2022-04-05 | 440.01 | 440.01 | 440.01 | 440.01 | 440.01 | 4 |
| 2022-04-04 | 440.29 | 440.29 | 440.29 | 440.29 | 440.29 | 180 |
| 2022-04-01 | 428.41 | 428.41 | 424.59 | 424.59 | 424.59 | 75 |
| 2022-03-31 | 441.96 | 441.96 | 441.96 | 441.96 | 441.96 | 1 |
| 2022-03-30 | 431.74 | 463.33 | 431.74 | 448.95 | 448.95 | 1,857 |
| 2022-03-29 | 418.40 | 418.40 | 409.20 | 409.20 | 409.20 | 68 |
| 2022-03-28 | 390.00 | 396.14 | 385.32 | 396.14 | 396.14 | 184 |
| 2022-03-25 | 379.39 | 379.39 | 379.39 | 379.39 | 379.39 | 260 |
| 2022-03-24 | 373.33 | 384.06 | 370.00 | 384.06 | 384.06 | 121 |
| 2022-03-23 | 377.52 | 377.52 | 375.03 | 376.74 | 376.74 | 5 |
| 2022-03-22 | 387.00 | 387.61 | 386.47 | 387.61 | 387.61 | 7 |
| 2022-03-21 | 380.07 | 380.07 | 380.07 | 380.07 | 380.07 | 510 |
| 2022-03-18 | 393.48 | 395.34 | 393.48 | 395.34 | 395.34 | 321 |
| 2022-03-17 | 385.01 | 385.01 | 385.01 | 385.01 | 385.01 | 60 |
| 2022-03-16 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 43 |
| 2022-03-15 | 369.01 | 373.24 | 369.01 | 373.24 | 373.24 | 153 |
| 2022-03-11 | 377.72 | 377.72 | 368.60 | 372.38 | 372.38 | 189 |
| 2022-03-10 | 376.98 | 378.11 | 375.37 | 376.58 | 376.58 | 53 |
| 2022-03-09 | 381.54 | 381.60 | 381.54 | 381.60 | 381.60 | 651 |
| 2022-03-08 | 378.35 | 378.35 | 378.35 | 378.35 | 378.35 | 540 |
| 2022-03-04 | 407.55 | 407.55 | 403.78 | 403.78 | 403.78 | 338 |
| 2022-03-03 | 407.33 | 407.33 | 407.33 | 407.33 | 407.33 | 460 |
| 2022-03-02 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 230 |
| 2022-02-25 | 402.00 | 410.49 | 350.01 | 410.49 | 410.49 | 61 |
| 2022-02-24 | 379.99 | 394.42 | 379.99 | 394.00 | 394.00 | 591 |
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.