lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 451.58 | 460.63 | 450.15 | 459.71 | 459.71 | 154 |
| 2024-03-06 | 451.91 | 452.82 | 444.03 | 444.98 | 444.98 | 428 |
| 2024-03-05 | 447.21 | 449.10 | 444.00 | 444.81 | 444.81 | 274 |
| 2024-03-04 | 459.10 | 459.49 | 451.08 | 451.08 | 451.08 | 312 |
| 2024-03-01 | 461.73 | 464.33 | 458.85 | 461.04 | 461.04 | 660 |
| 2024-02-29 | 466.80 | 469.55 | 462.72 | 466.15 | 466.15 | 50,203 |
| 2024-02-28 | 467.00 | 473.94 | 464.77 | 465.76 | 465.76 | 685 |
| 2024-02-27 | 470.57 | 472.00 | 464.22 | 468.33 | 468.33 | 7,358 |
| 2024-02-26 | 457.89 | 472.75 | 457.89 | 468.66 | 468.66 | 74,365 |
| 2024-02-23 | 459.65 | 462.37 | 454.38 | 461.37 | 461.37 | 278 |
| 2024-02-22 | 448.10 | 451.62 | 447.55 | 451.62 | 451.62 | 264 |
| 2024-02-21 | 445.52 | 448.32 | 442.82 | 444.10 | 444.10 | 243 |
| 2024-02-20 | 442.63 | 449.00 | 441.24 | 442.86 | 442.86 | 575 |
| 2024-02-16 | 458.98 | 458.98 | 446.55 | 450.37 | 450.37 | 391 |
| 2024-02-15 | 461.04 | 462.92 | 454.56 | 460.83 | 460.83 | 229 |
| 2024-02-14 | 460.40 | 462.14 | 457.23 | 458.77 | 458.77 | 294 |
| 2024-02-13 | 458.52 | 461.72 | 454.34 | 457.75 | 457.75 | 367 |
| 2024-02-12 | 472.09 | 477.73 | 465.02 | 466.62 | 466.62 | 629 |
| 2024-02-09 | 467.83 | 467.97 | 459.45 | 467.97 | 467.97 | 136 |
| 2024-02-08 | 464.63 | 476.49 | 460.00 | 474.00 | 474.00 | 1,063 |
| 2024-02-07 | 456.28 | 462.74 | 456.09 | 459.82 | 459.82 | 260 |
| 2024-02-06 | 456.32 | 459.68 | 450.00 | 450.00 | 450.00 | 425 |
| 2024-02-05 | 457.68 | 459.08 | 450.59 | 455.02 | 455.02 | 504 |
| 2024-02-02 | 459.76 | 462.93 | 454.69 | 462.93 | 462.93 | 501 |
| 2024-02-01 | 454.91 | 460.97 | 454.11 | 459.81 | 459.81 | 742 |
| 2024-01-31 | 469.86 | 472.48 | 456.51 | 456.51 | 456.51 | 3,488 |
| 2024-01-30 | 481.62 | 490.00 | 480.04 | 480.68 | 480.68 | 2,176 |
| 2024-01-29 | 478.03 | 480.94 | 475.74 | 479.48 | 479.48 | 279 |
| 2024-01-26 | 475.00 | 483.62 | 471.12 | 478.97 | 478.97 | 1,092 |
| 2024-01-25 | 476.49 | 476.49 | 468.33 | 468.89 | 468.89 | 1,506 |
| 2024-01-24 | 477.00 | 480.23 | 473.01 | 475.70 | 475.70 | 597 |
| 2024-01-23 | 481.01 | 481.58 | 474.83 | 475.94 | 475.94 | 582 |
| 2024-01-22 | 481.11 | 483.00 | 478.12 | 480.78 | 480.78 | 209 |
| 2024-01-19 | 480.00 | 482.71 | 475.07 | 482.07 | 482.07 | 345 |
| 2024-01-18 | 473.34 | 476.29 | 468.98 | 475.69 | 475.69 | 1,425 |
| 2024-01-17 | 469.24 | 469.57 | 463.17 | 468.19 | 468.19 | 162 |
| 2024-01-16 | 479.50 | 479.50 | 468.12 | 468.12 | 468.12 | 423 |
| 2024-01-12 | 487.95 | 490.68 | 481.45 | 482.30 | 482.30 | 471 |
| 2024-01-11 | 484.37 | 485.28 | 478.13 | 482.49 | 482.49 | 219 |
| 2024-01-10 | 485.71 | 488.55 | 482.70 | 485.68 | 485.68 | 2,163 |
| 2024-01-09 | 488.93 | 488.93 | 484.12 | 486.80 | 486.80 | 55,479 |
| 2024-01-08 | 490.76 | 492.78 | 478.91 | 490.64 | 490.64 | 789 |
| 2024-01-05 | 496.00 | 498.90 | 492.77 | 494.11 | 494.11 | 5,676 |
| 2024-01-04 | 499.67 | 501.06 | 496.11 | 497.64 | 497.64 | 6,301 |
| 2024-01-03 | 505.38 | 505.38 | 497.57 | 498.15 | 498.15 | 9,776 |
| 2024-01-02 | 507.93 | 508.93 | 502.25 | 504.09 | 504.09 | 428 |
| 2023-12-29 | 510.92 | 516.17 | 508.59 | 511.34 | 511.34 | 1,557 |
| 2023-12-28 | 509.92 | 511.80 | 508.42 | 509.78 | 509.78 | 1,462 |
| 2023-12-27 | 507.39 | 509.09 | 507.39 | 508.50 | 508.50 | 231 |
| 2023-12-22 | 502.23 | 508.17 | 502.22 | 507.45 | 507.45 | 197 |
| 2023-12-21 | 506.28 | 510.10 | 506.28 | 509.94 | 509.94 | 364 |
| 2023-12-20 | 503.67 | 511.17 | 503.67 | 509.67 | 509.67 | 365 |
| 2023-12-19 | 503.81 | 509.16 | 502.91 | 506.00 | 506.00 | 1,148 |
| 2023-12-18 | 491.77 | 500.20 | 488.91 | 499.73 | 499.73 | 1,793 |
| 2023-12-15 | 488.20 | 490.97 | 483.88 | 488.60 | 488.60 | 1,093 |
| 2023-12-14 | 504.50 | 505.40 | 488.82 | 491.21 | 491.21 | 24,788 |
| 2023-12-13 | 501.16 | 504.22 | 494.10 | 503.84 | 503.84 | 253 |
| 2023-12-12 | 501.17 | 504.25 | 496.01 | 499.62 | 499.62 | 586 |
| 2023-12-11 | 493.95 | 506.60 | 490.71 | 506.60 | 506.60 | 836 |
| 2023-12-08 | 453.88 | 493.68 | 449.50 | 492.51 | 492.51 | 3,396 |
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.