lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 308.54 | 308.76 | 299.09 | 304.42 | 304.42 | 3,450 |
| 2024-06-04 | 306.50 | 309.25 | 301.49 | 307.11 | 307.11 | 1,629 |
| 2024-06-03 | 312.74 | 315.84 | 306.60 | 306.87 | 306.87 | 1,991 |
| 2024-05-31 | 306.57 | 313.03 | 306.57 | 311.02 | 311.02 | 3,247 |
| 2024-05-30 | 299.74 | 307.19 | 299.00 | 305.63 | 305.63 | 2,153 |
| 2024-05-29 | 293.73 | 301.38 | 293.73 | 300.94 | 300.94 | 1,842 |
| 2024-05-28 | 303.82 | 304.41 | 293.62 | 294.25 | 294.25 | 62,979 |
| 2024-05-24 | 300.87 | 306.87 | 299.76 | 304.13 | 304.13 | 2,422 |
| 2024-05-23 | 299.35 | 303.61 | 296.00 | 296.00 | 296.00 | 3,184 |
| 2024-05-22 | 314.27 | 314.27 | 298.00 | 299.49 | 299.49 | 10,066 |
| 2024-05-21 | 327.40 | 328.44 | 322.28 | 322.42 | 322.42 | 1,480 |
| 2024-05-20 | 335.82 | 335.82 | 323.87 | 328.31 | 328.31 | 3,529 |
| 2024-05-17 | 338.18 | 338.78 | 334.10 | 334.81 | 334.81 | 1,350 |
| 2024-05-16 | 347.68 | 347.68 | 338.23 | 338.23 | 338.23 | 934 |
| 2024-05-15 | 351.87 | 354.50 | 346.90 | 347.66 | 347.66 | 8,767 |
| 2024-05-14 | 349.99 | 352.89 | 349.04 | 351.91 | 351.91 | 1,005 |
| 2024-05-13 | 354.37 | 355.43 | 347.82 | 348.09 | 348.09 | 313 |
| 2024-05-10 | 352.90 | 352.90 | 347.52 | 350.77 | 350.77 | 160 |
| 2024-05-09 | 346.97 | 353.87 | 346.21 | 353.87 | 353.87 | 204 |
| 2024-05-08 | 347.58 | 348.78 | 346.18 | 347.21 | 347.21 | 945 |
| 2024-05-07 | 351.46 | 354.00 | 348.55 | 351.23 | 351.23 | 549 |
| 2024-05-03 | 355.51 | 356.95 | 352.42 | 354.22 | 354.22 | 863 |
| 2024-05-02 | 356.00 | 356.59 | 348.60 | 351.45 | 351.45 | 1,079 |
| 2024-05-01 | 358.77 | 359.28 | 351.84 | 354.83 | 354.83 | 680 |
| 2024-04-30 | 362.72 | 362.72 | 358.80 | 361.67 | 361.67 | 340 |
| 2024-04-29 | 365.08 | 365.77 | 357.16 | 362.10 | 362.10 | 68,014 |
| 2024-04-26 | 359.84 | 366.93 | 359.38 | 364.87 | 364.87 | 748 |
| 2024-04-25 | 362.00 | 363.79 | 356.68 | 360.51 | 360.51 | 1,713 |
| 2024-04-24 | 362.50 | 368.36 | 361.21 | 365.18 | 365.18 | 3,557 |
| 2024-04-23 | 359.20 | 365.92 | 359.05 | 365.15 | 365.15 | 8,710 |
| 2024-04-22 | 355.62 | 364.31 | 354.24 | 364.25 | 364.25 | 2,020 |
| 2024-04-19 | 349.00 | 352.71 | 346.49 | 351.29 | 351.29 | 20,258 |
| 2024-04-18 | 346.48 | 351.98 | 344.77 | 347.49 | 347.49 | 1,460 |
| 2024-04-17 | 342.53 | 345.91 | 341.34 | 344.86 | 344.86 | 3,236 |
| 2024-04-16 | 335.00 | 341.10 | 330.59 | 341.10 | 341.10 | 30,248 |
| 2024-04-15 | 337.66 | 343.75 | 337.66 | 337.66 | 337.66 | 1,442 |
| 2024-04-12 | 350.00 | 351.70 | 339.50 | 340.97 | 340.97 | 1,581 |
| 2024-04-11 | 350.00 | 352.20 | 347.67 | 351.64 | 351.64 | 901 |
| 2024-04-10 | 360.75 | 360.75 | 349.68 | 350.42 | 350.42 | 1,197 |
| 2024-04-09 | 362.39 | 362.39 | 355.40 | 357.05 | 357.05 | 95,582 |
| 2024-04-08 | 356.87 | 361.57 | 356.01 | 360.40 | 360.40 | 81,414 |
| 2024-04-05 | 357.99 | 359.89 | 355.20 | 356.67 | 356.67 | 1,384 |
| 2024-04-04 | 375.66 | 375.66 | 362.77 | 362.80 | 362.80 | 2,693 |
| 2024-04-03 | 377.50 | 379.55 | 375.28 | 376.79 | 376.79 | 1,631 |
| 2024-04-02 | 379.55 | 381.68 | 376.41 | 377.00 | 377.00 | 2,935 |
| 2024-03-28 | 391.22 | 394.32 | 390.23 | 392.09 | 392.09 | 1,431 |
| 2024-03-27 | 387.08 | 394.15 | 386.71 | 387.21 | 387.21 | 1,911 |
| 2024-03-26 | 389.80 | 395.00 | 388.25 | 388.25 | 388.25 | 4,544 |
| 2024-03-25 | 406.07 | 406.38 | 388.87 | 388.97 | 388.97 | 4,512 |
| 2024-03-22 | 425.51 | 428.87 | 387.29 | 406.15 | 406.15 | 20,155 |
| 2024-03-21 | 471.00 | 480.88 | 469.55 | 476.40 | 476.40 | 1,920 |
| 2024-03-20 | 466.63 | 468.80 | 462.18 | 465.16 | 465.16 | 325 |
| 2024-03-19 | 459.58 | 464.05 | 454.25 | 463.31 | 463.31 | 717 |
| 2024-03-18 | 466.03 | 469.23 | 461.02 | 462.25 | 462.25 | 1,510 |
| 2024-03-15 | 467.14 | 470.88 | 463.97 | 465.59 | 465.59 | 727 |
| 2024-03-14 | 471.05 | 472.06 | 463.42 | 466.76 | 466.76 | 616 |
| 2024-03-13 | 470.22 | 471.40 | 468.43 | 468.96 | 468.96 | 269 |
| 2024-03-12 | 462.10 | 467.75 | 461.02 | 466.86 | 466.86 | 10,033 |
| 2024-03-11 | 460.73 | 461.53 | 454.00 | 458.83 | 458.83 | 623 |
| 2024-03-08 | 461.84 | 464.52 | 458.93 | 459.61 | 459.61 | 145 |
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.