lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 325.45 | 329.47 | 317.58 | 319.97 | 319.97 | 785 |
| 2025-05-28 | 321.90 | 321.90 | 317.87 | 318.09 | 318.09 | 263 |
| 2025-05-27 | 314.17 | 321.50 | 313.35 | 321.40 | 321.40 | 554 |
| 2025-05-23 | 314.01 | 315.08 | 310.52 | 311.92 | 311.92 | 468 |
| 2025-05-22 | 321.00 | 321.44 | 318.00 | 320.76 | 320.76 | 348 |
| 2025-05-21 | 322.11 | 326.30 | 319.71 | 320.99 | 320.99 | 229 |
| 2025-05-20 | 323.77 | 330.22 | 322.51 | 327.57 | 327.57 | 477 |
| 2025-05-19 | 310.86 | 326.00 | 310.85 | 324.25 | 324.25 | 396 |
| 2025-05-16 | 319.33 | 325.30 | 317.33 | 324.44 | 324.44 | 772 |
| 2025-05-15 | 314.60 | 318.86 | 312.99 | 317.33 | 317.33 | 510 |
| 2025-05-14 | 310.25 | 318.81 | 309.61 | 316.53 | 316.53 | 1,193 |
| 2025-05-13 | 302.93 | 311.78 | 302.93 | 309.50 | 309.50 | 1,002 |
| 2025-05-12 | 284.18 | 309.57 | 284.18 | 301.00 | 301.00 | 844 |
| 2025-05-09 | 283.73 | 283.73 | 280.60 | 280.64 | 280.64 | 427 |
| 2025-05-08 | 278.04 | 285.86 | 277.96 | 282.35 | 282.35 | 330 |
| 2025-05-07 | 275.00 | 276.74 | 272.20 | 272.51 | 272.51 | 810 |
| 2025-05-06 | 274.68 | 274.90 | 270.00 | 270.44 | 270.44 | 346 |
| 2025-05-02 | 271.83 | 279.77 | 271.77 | 276.45 | 276.45 | 808 |
| 2025-05-01 | 270.60 | 274.16 | 269.58 | 270.96 | 270.96 | 242 |
| 2025-04-30 | 270.43 | 270.43 | 259.59 | 267.54 | 267.54 | 188 |
| 2025-04-29 | 266.04 | 271.61 | 266.04 | 270.31 | 270.31 | 93 |
| 2025-04-28 | 268.60 | 270.50 | 266.54 | 266.54 | 266.54 | 219 |
| 2025-04-25 | 269.18 | 269.57 | 266.17 | 267.24 | 267.24 | 350 |
| 2025-04-24 | 269.82 | 271.87 | 261.91 | 270.98 | 270.98 | 534 |
| 2025-04-23 | 266.91 | 276.75 | 261.71 | 263.91 | 263.91 | 44,837 |
| 2025-04-22 | 255.30 | 267.02 | 253.91 | 264.07 | 264.07 | 45,934 |
| 2025-04-17 | 249.75 | 252.25 | 248.84 | 251.04 | 251.04 | 497 |
| 2025-04-16 | 253.50 | 256.57 | 249.51 | 249.51 | 249.51 | 564 |
| 2025-04-15 | 262.00 | 263.55 | 253.24 | 253.50 | 253.50 | 524 |
| 2025-04-14 | 265.00 | 265.60 | 254.71 | 258.79 | 258.79 | 731 |
| 2025-04-11 | 260.05 | 262.88 | 249.72 | 261.30 | 261.30 | 800 |
| 2025-04-10 | 266.00 | 266.00 | 249.12 | 254.15 | 254.15 | 1,886 |
| 2025-04-09 | 240.61 | 283.53 | 240.61 | 282.81 | 282.81 | 1,742 |
| 2025-04-08 | 266.13 | 270.00 | 246.64 | 247.79 | 247.79 | 1,738 |
| 2025-04-07 | 245.98 | 273.15 | 245.98 | 265.96 | 265.96 | 2,170 |
| 2025-04-04 | 252.00 | 267.88 | 235.00 | 265.90 | 265.90 | 10,413 |
| 2025-04-03 | 252.00 | 258.00 | 240.65 | 254.13 | 254.13 | 5,669 |
| 2025-04-02 | 276.06 | 287.98 | 276.06 | 282.63 | 282.63 | 2,924 |
| 2025-04-01 | 283.42 | 283.42 | 278.70 | 281.07 | 281.07 | 8,705 |
| 2025-03-31 | 286.00 | 290.61 | 282.15 | 283.71 | 283.71 | 1,445 |
| 2025-03-28 | 307.75 | 308.48 | 287.54 | 291.24 | 291.24 | 28,426 |
| 2025-03-27 | 337.98 | 348.19 | 334.51 | 341.85 | 341.85 | 1,461 |
| 2025-03-26 | 337.58 | 340.20 | 332.62 | 336.00 | 336.00 | 380 |
| 2025-03-25 | 336.00 | 346.00 | 335.16 | 338.37 | 338.37 | 1,023 |
| 2025-03-24 | 324.00 | 335.60 | 324.00 | 333.90 | 333.90 | 595 |
| 2025-03-21 | 325.54 | 325.54 | 311.86 | 320.85 | 320.85 | 4,318 |
| 2025-03-20 | 331.73 | 332.56 | 325.28 | 325.51 | 325.51 | 741 |
| 2025-03-19 | 323.20 | 330.50 | 319.79 | 330.50 | 330.50 | 311 |
| 2025-03-18 | 327.00 | 327.00 | 319.57 | 322.74 | 322.74 | 1,878 |
| 2025-03-17 | 312.00 | 329.17 | 312.00 | 328.63 | 328.63 | 762 |
| 2025-03-14 | 314.41 | 314.84 | 309.40 | 309.40 | 309.40 | 71 |
| 2025-03-13 | 316.64 | 317.00 | 304.91 | 308.19 | 308.19 | 6,960 |
| 2025-03-12 | 323.00 | 325.00 | 316.46 | 316.88 | 316.88 | 601 |
| 2025-03-11 | 332.43 | 334.00 | 319.16 | 321.77 | 321.77 | 527 |
| 2025-03-10 | 340.00 | 342.58 | 331.72 | 332.49 | 332.49 | 763 |
| 2025-03-07 | 344.85 | 349.82 | 333.32 | 343.94 | 343.94 | 989 |
| 2025-03-06 | 348.70 | 363.51 | 346.06 | 351.22 | 351.22 | 938 |
| 2025-03-05 | 347.80 | 348.53 | 340.99 | 348.53 | 348.53 | 120 |
| 2025-03-04 | 347.80 | 348.38 | 330.18 | 347.96 | 347.96 | 1,426 |
| 2025-03-03 | 364.00 | 367.00 | 351.61 | 352.39 | 352.39 | 1,743 |
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.