Lululemon Athletica Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	378.13	381.04	371.00	371.81	371.81	449
2022-02-18	400.81	400.81	400.81	400.81	400.81	500
2022-02-17	408.37	410.00	408.37	410.00	410.00	32
2022-02-16	407.95	410.42	407.95	410.00	410.00	701
2022-02-15	409.19	409.19	409.19	409.19	409.19	210
2022-02-14	410.76	414.13	404.04	410.35	410.35	153
2022-02-11	417.56	417.56	417.56	417.56	417.56	2
2022-02-10	434.84	447.05	434.84	435.16	435.16	54
2022-02-09	449.68	449.68	442.05	442.05	442.05	204
2022-02-08	440.45	440.45	434.25	436.73	436.73	302
2022-02-07	450.51	450.51	439.19	439.19	439.19	30
2022-02-04	447.05	451.88	441.77	450.51	450.51	68
2022-02-03	460.92	460.92	439.76	439.76	439.76	23
2022-02-02	464.14	464.14	460.00	460.92	460.92	23
2022-02-01	447.04	451.00	447.04	449.68	449.68	5
2022-01-31	428.32	438.18	428.32	438.18	438.18	42
2022-01-28	423.53	424.35	420.66	420.66	420.66	7
2022-01-27	419.91	419.91	413.64	413.64	413.64	221
2022-01-26	428.82	428.82	411.17	411.17	411.17	12
2022-01-25	421.95	425.05	418.89	418.89	418.89	22
2022-01-24	431.74	435.59	431.74	434.73	434.73	13
2022-01-21	430.70	437.79	428.79	428.79	428.79	1,401
2022-01-20	449.55	449.55	440.55	440.55	440.55	19
2022-01-19	462.30	462.30	454.37	454.37	454.37	15
2022-01-18	465.29	466.20	464.85	464.85	464.85	18
2022-01-17	459.36	459.36	459.36	459.36	459.36	1
2022-01-14	456.62	460.00	456.62	460.00	460.00	26
2022-01-13	486.93	486.93	480.51	484.60	484.60	33
2022-01-12	486.93	486.93	486.93	486.93	486.93	8
2022-01-11	478.25	484.32	478.25	484.32	484.32	360
2022-01-10	478.00	487.50	475.00	487.17	487.17	743
2022-01-07	506.48	506.48	503.88	503.88	503.88	15
2022-01-06	528.84	528.84	521.90	524.68	524.68	12
2022-01-05	522.72	522.72	520.53	520.53	520.53	36
2022-01-04	555.50	555.50	540.50	543.97	543.97	425
2022-01-03	545.05	548.72	545.05	548.60	548.60	42
2021-12-30	560.74	565.01	556.33	560.22	560.22	10,031
2021-12-29	571.76	571.76	571.41	571.41	571.41	5
2021-12-28	564.76	566.57	563.73	565.41	565.41	15
2021-12-27	566.72	567.28	563.70	565.03	565.03	36
2021-12-23	548.10	556.05	548.10	556.05	556.05	29
2021-12-22	554.41	554.41	550.11	550.11	550.11	65
2021-12-21	543.03	551.73	543.03	550.94	550.94	7
2021-12-20	528.23	532.41	525.25	532.40	532.40	542
2021-12-17	547.68	549.36	547.68	547.68	547.68	10
2021-12-16	571.14	571.14	552.95	552.95	552.95	111
2021-12-15	569.93	572.80	569.93	572.80	572.80	3
2021-12-14	566.53	566.53	566.53	566.53	566.53	3
2021-12-13	582.54	582.54	572.86	574.08	574.08	29
2021-12-10	571.53	586.39	569.56	572.46	572.46	576
2021-12-09	592.95	592.95	581.67	581.67	581.67	21
2021-12-08	617.75	617.91	583.77	584.99	584.99	87
2021-12-07	618.00	618.48	608.40	608.40	608.40	74
2021-12-06	623.72	623.72	587.77	602.68	602.68	72
2021-12-03	636.16	636.16	613.11	613.11	613.11	22
2021-12-02	625.29	637.31	625.29	637.31	637.31	111
2021-12-01	653.44	653.44	644.88	644.88	644.88	6
2021-11-30	637.42	640.25	637.42	640.25	640.25	4
2021-11-29	643.20	653.45	643.20	651.69	651.69	77
2021-11-26	640.73	640.73	637.13	637.13	637.13	14

← NewerPage 20 of 21 · 1,228 trading daysOlder →

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.