lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 254.24 | 257.08 | 252.07 | 256.84 | 256.84 | 2,403 |
| 2024-09-03 | 260.00 | 261.52 | 251.79 | 260.64 | 260.64 | 11,799 |
| 2024-08-30 | 270.01 | 270.66 | 249.27 | 257.04 | 257.04 | 11,540 |
| 2024-08-29 | 261.80 | 262.50 | 258.50 | 261.42 | 261.42 | 5,164 |
| 2024-08-28 | 267.13 | 268.11 | 255.33 | 258.52 | 258.52 | 5,224 |
| 2024-08-27 | 271.66 | 272.03 | 268.20 | 269.93 | 269.93 | 2,635 |
| 2024-08-23 | 265.80 | 268.69 | 264.84 | 267.22 | 267.22 | 863 |
| 2024-08-22 | 267.00 | 267.00 | 263.05 | 263.62 | 263.62 | 1,775 |
| 2024-08-21 | 265.00 | 270.22 | 264.02 | 265.89 | 265.89 | 1,826 |
| 2024-08-20 | 259.54 | 261.14 | 257.31 | 259.97 | 259.97 | 786 |
| 2024-08-19 | 258.90 | 263.00 | 258.81 | 260.77 | 260.77 | 1,755 |
| 2024-08-16 | 258.11 | 259.72 | 254.57 | 258.61 | 258.61 | 2,493 |
| 2024-08-15 | 241.71 | 258.10 | 241.71 | 256.71 | 256.71 | 4,616 |
| 2024-08-14 | 272.97 | 272.97 | 103.74 | 103.74 | 103.74 | 22 |
| 2024-08-12 | 239.54 | 240.84 | 237.06 | 239.92 | 239.92 | 977 |
| 2024-08-09 | 240.75 | 241.10 | 237.23 | 239.91 | 239.91 | 1,324 |
| 2024-08-08 | 237.97 | 242.83 | 235.96 | 242.46 | 242.46 | 720 |
| 2024-08-07 | 240.55 | 244.60 | 235.78 | 235.78 | 235.78 | 1,695 |
| 2024-08-06 | 235.00 | 239.53 | 234.17 | 239.32 | 239.32 | 1,190 |
| 2024-08-05 | 229.50 | 235.76 | 218.00 | 232.68 | 232.68 | 1,816 |
| 2024-08-02 | 245.00 | 245.00 | 234.89 | 235.51 | 235.51 | 6,378 |
| 2024-08-01 | 258.73 | 260.37 | 246.83 | 247.09 | 247.09 | 3,447 |
| 2024-07-31 | 256.61 | 260.86 | 256.40 | 260.72 | 260.72 | 2,504 |
| 2024-07-30 | 258.55 | 258.86 | 254.11 | 255.74 | 255.74 | 1,079 |
| 2024-07-29 | 253.29 | 260.35 | 251.91 | 259.33 | 259.33 | 2,354 |
| 2024-07-26 | 249.00 | 257.11 | 247.00 | 253.07 | 253.07 | 2,696 |
| 2024-07-25 | 272.89 | 272.89 | 245.68 | 251.30 | 251.30 | 21,354 |
| 2024-07-24 | 280.75 | 281.37 | 269.02 | 275.10 | 275.10 | 19,684 |
| 2024-07-23 | 284.96 | 286.34 | 284.38 | 286.34 | 286.34 | 35,505 |
| 2024-07-22 | 281.82 | 284.94 | 281.11 | 284.91 | 284.91 | 1,064 |
| 2024-07-19 | 285.73 | 287.92 | 279.51 | 279.75 | 279.75 | 2,203 |
| 2024-07-18 | 293.69 | 295.15 | 287.03 | 287.33 | 287.33 | 2,712 |
| 2024-07-17 | 291.61 | 292.73 | 288.10 | 292.27 | 292.27 | 2,058 |
| 2024-07-16 | 284.60 | 288.88 | 282.40 | 288.45 | 288.45 | 1,276 |
| 2024-07-15 | 292.40 | 292.40 | 283.00 | 283.20 | 283.20 | 2,433 |
| 2024-07-12 | 290.04 | 295.50 | 287.88 | 292.04 | 292.04 | 3,495 |
| 2024-07-11 | 289.23 | 295.11 | 288.37 | 289.63 | 289.63 | 3,556 |
| 2024-07-10 | 288.96 | 289.55 | 283.69 | 286.38 | 286.38 | 2,081 |
| 2024-07-09 | 292.16 | 293.21 | 288.24 | 290.84 | 290.84 | 3,029 |
| 2024-07-08 | 298.00 | 301.99 | 294.74 | 295.80 | 295.80 | 2,415 |
| 2024-07-05 | 300.00 | 303.14 | 297.17 | 298.11 | 298.11 | 2,003 |
| 2024-07-03 | 301.67 | 302.25 | 299.20 | 300.66 | 300.66 | 1,740 |
| 2024-07-02 | 300.80 | 304.20 | 299.89 | 302.19 | 302.19 | 1,300 |
| 2024-07-01 | 300.01 | 300.82 | 295.76 | 297.29 | 297.29 | 1,589 |
| 2024-06-28 | 305.41 | 308.30 | 296.51 | 299.08 | 299.08 | 28,473 |
| 2024-06-27 | 304.41 | 307.41 | 303.10 | 306.03 | 306.03 | 562 |
| 2024-06-26 | 309.07 | 309.86 | 304.75 | 306.50 | 306.50 | 20,610 |
| 2024-06-25 | 313.90 | 316.65 | 309.40 | 309.52 | 309.52 | 1,527 |
| 2024-06-24 | 312.00 | 316.63 | 311.94 | 313.30 | 313.30 | 2,096 |
| 2024-06-21 | 311.12 | 313.44 | 309.22 | 310.19 | 310.19 | 520 |
| 2024-06-20 | 313.24 | 314.62 | 310.47 | 310.94 | 310.94 | 2,864 |
| 2024-06-18 | 312.12 | 315.45 | 311.87 | 311.87 | 311.87 | 1,875 |
| 2024-06-17 | 304.30 | 312.95 | 303.80 | 311.95 | 311.95 | 2,576 |
| 2024-06-14 | 305.12 | 307.70 | 303.64 | 305.22 | 305.22 | 358 |
| 2024-06-13 | 307.34 | 308.48 | 303.94 | 305.57 | 305.57 | 1,568 |
| 2024-06-12 | 318.80 | 321.89 | 308.03 | 308.05 | 308.05 | 30,929 |
| 2024-06-11 | 315.36 | 319.62 | 314.66 | 316.63 | 316.63 | 2,336 |
| 2024-06-10 | 318.32 | 322.04 | 314.01 | 318.46 | 318.46 | 27,642 |
| 2024-06-07 | 321.29 | 329.61 | 316.53 | 322.43 | 322.43 | 8,596 |
| 2024-06-06 | 338.00 | 339.30 | 314.66 | 324.80 | 324.80 | 19,880 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.