lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 400.75 | 400.75 | 392.89 | 395.08 | 395.08 | 802 |
| 2021-12-13 | 412.84 | 412.84 | 402.28 | 406.13 | 406.13 | 58 |
| 2021-12-10 | 410.37 | 412.72 | 403.09 | 409.57 | 409.57 | 144 |
| 2021-12-09 | 426.64 | 426.81 | 419.18 | 422.29 | 422.29 | 28 |
| 2021-12-08 | 433.67 | 437.00 | 422.34 | 425.11 | 425.11 | 56 |
| 2021-12-07 | 436.00 | 442.22 | 434.39 | 439.32 | 439.32 | 45 |
| 2021-12-06 | 436.13 | 438.40 | 414.73 | 422.76 | 422.76 | 160 |
| 2021-12-03 | 453.43 | 455.33 | 433.02 | 433.02 | 433.02 | 275 |
| 2021-12-02 | 448.20 | 450.78 | 441.57 | 449.82 | 449.82 | 110 |
| 2021-12-01 | 460.50 | 465.39 | 457.13 | 457.13 | 457.13 | 15 |
| 2021-11-30 | 463.19 | 467.12 | 455.72 | 456.09 | 456.09 | 90 |
| 2021-11-29 | 460.97 | 466.49 | 455.45 | 465.14 | 465.14 | 113 |
| 2021-11-26 | 460.53 | 460.95 | 455.00 | 458.55 | 458.55 | 35 |
| 2021-11-24 | 452.51 | 456.20 | 448.80 | 454.56 | 454.56 | 634 |
| 2021-11-23 | 463.79 | 464.00 | 455.38 | 456.19 | 456.19 | 458 |
| 2021-11-22 | 473.67 | 473.67 | 458.59 | 462.48 | 462.48 | 218 |
| 2021-11-19 | 474.35 | 475.73 | 472.79 | 472.79 | 472.79 | 89 |
| 2021-11-18 | 466.93 | 470.58 | 462.92 | 470.58 | 470.58 | 57 |
| 2021-11-17 | 477.91 | 478.59 | 466.28 | 466.32 | 466.32 | 43,072 |
| 2021-11-16 | 463.00 | 484.78 | 463.00 | 480.81 | 480.81 | 42 |
| 2021-11-15 | 455.95 | 462.85 | 455.20 | 462.85 | 462.85 | 439 |
| 2021-11-12 | 457.44 | 459.03 | 451.10 | 452.89 | 452.89 | 36 |
| 2021-11-11 | 462.91 | 462.91 | 457.20 | 457.20 | 457.20 | 168 |
| 2021-11-10 | 466.73 | 467.87 | 456.63 | 456.63 | 456.63 | 8 |
| 2021-11-09 | 466.84 | 470.89 | 466.23 | 467.43 | 467.43 | 47 |
| 2021-11-08 | 469.31 | 472.94 | 457.38 | 467.60 | 467.60 | 91 |
| 2021-11-05 | 477.73 | 477.73 | 467.47 | 471.85 | 471.85 | 81 |
| 2021-11-04 | 470.40 | 478.67 | 469.00 | 471.88 | 471.88 | 39 |
| 2021-11-03 | 467.00 | 468.02 | 462.33 | 468.02 | 468.02 | 18 |
| 2021-11-02 | 462.55 | 469.73 | 461.20 | 463.92 | 463.92 | 193 |
| 2021-11-01 | 468.47 | 469.74 | 458.80 | 458.80 | 458.80 | 477 |
| 2021-10-29 | 447.99 | 463.77 | 446.50 | 463.12 | 463.12 | 101 |
| 2021-10-28 | 436.99 | 443.23 | 436.99 | 443.23 | 443.23 | 72 |
| 2021-10-27 | 432.73 | 438.14 | 428.87 | 438.14 | 438.14 | 250 |
| 2021-10-26 | 430.77 | 434.67 | 428.61 | 428.61 | 428.61 | 50 |
| 2021-10-25 | 424.20 | 429.90 | 423.74 | 429.02 | 429.02 | 29 |
| 2021-10-22 | 422.76 | 423.16 | 421.21 | 421.21 | 421.21 | 8 |
| 2021-10-21 | 416.72 | 422.53 | 414.64 | 422.53 | 422.53 | 3 |
| 2021-10-20 | 418.17 | 423.39 | 416.62 | 416.62 | 416.62 | 73 |
| 2021-10-19 | 417.50 | 418.50 | 416.46 | 417.00 | 417.00 | 2,945 |
| 2021-10-18 | 402.40 | 415.44 | 400.30 | 415.44 | 415.44 | 29 |
| 2021-10-15 | 409.59 | 409.62 | 404.24 | 404.26 | 404.26 | 14 |
| 2021-10-14 | 404.25 | 409.07 | 402.88 | 408.03 | 408.03 | 46 |
← NewerPage 21 of 21 · 1,243 trading days
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.