lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 364.13 | 370.97 | 359.28 | 369.37 | 369.37 | 209 |
| 2025-02-26 | 367.10 | 372.48 | 363.68 | 363.68 | 363.68 | 428 |
| 2025-02-25 | 366.67 | 369.37 | 361.29 | 368.61 | 368.61 | 447 |
| 2025-02-24 | 361.00 | 370.97 | 360.51 | 370.60 | 370.60 | 1,328 |
| 2025-02-21 | 365.77 | 366.08 | 356.40 | 356.40 | 356.40 | 2,221 |
| 2025-02-20 | 367.21 | 369.41 | 359.29 | 362.73 | 362.73 | 575 |
| 2025-02-19 | 373.00 | 373.61 | 363.40 | 363.52 | 363.52 | 738 |
| 2025-02-18 | 368.18 | 371.00 | 354.49 | 368.52 | 368.52 | 2,497 |
| 2025-02-14 | 391.91 | 392.86 | 365.49 | 369.28 | 369.28 | 2,687 |
| 2025-02-13 | 400.01 | 400.21 | 390.19 | 394.04 | 394.04 | 463 |
| 2025-02-12 | 392.05 | 399.61 | 390.20 | 392.63 | 392.63 | 430 |
| 2025-02-11 | 398.17 | 403.13 | 397.74 | 399.56 | 399.56 | 544 |
| 2025-02-10 | 399.31 | 401.07 | 388.03 | 399.16 | 399.16 | 876 |
| 2025-02-07 | 414.14 | 414.19 | 403.77 | 405.15 | 405.15 | 543 |
| 2025-02-06 | 416.74 | 417.50 | 407.76 | 412.94 | 412.94 | 186 |
| 2025-02-05 | 417.00 | 417.00 | 411.88 | 413.13 | 413.13 | 426 |
| 2025-02-04 | 410.00 | 417.58 | 406.86 | 416.66 | 416.66 | 482 |
| 2025-02-03 | 413.30 | 413.30 | 392.52 | 409.82 | 409.82 | 2,361 |
| 2025-01-31 | 418.60 | 422.52 | 415.77 | 415.77 | 415.77 | 1,394 |
| 2025-01-30 | 411.46 | 423.22 | 411.46 | 419.43 | 419.43 | 1,838 |
| 2025-01-29 | 410.38 | 412.20 | 408.13 | 409.36 | 409.36 | 386 |
| 2025-01-28 | 402.38 | 415.13 | 402.38 | 413.15 | 413.15 | 1,780 |
| 2025-01-27 | 394.19 | 407.55 | 394.19 | 403.08 | 403.08 | 1,264 |
| 2025-01-24 | 390.12 | 397.90 | 385.96 | 397.90 | 397.90 | 880 |
| 2025-01-23 | 383.21 | 389.50 | 378.86 | 387.39 | 387.39 | 1,705 |
| 2025-01-22 | 374.23 | 381.96 | 370.33 | 381.46 | 381.46 | 838 |
| 2025-01-21 | 374.45 | 377.08 | 367.95 | 374.60 | 374.60 | 2,124 |
| 2025-01-17 | 372.35 | 378.53 | 371.77 | 376.36 | 376.36 | 1,124 |
| 2025-01-16 | 378.25 | 378.50 | 367.24 | 375.21 | 375.21 | 2,086 |
| 2025-01-15 | 387.12 | 393.00 | 374.55 | 378.79 | 378.79 | 1,952 |
| 2025-01-14 | 400.33 | 401.95 | 384.12 | 388.99 | 388.99 | 1,748 |
| 2025-01-13 | 389.48 | 415.00 | 389.47 | 399.34 | 399.34 | 1,885 |
| 2025-01-10 | 391.97 | 397.07 | 388.55 | 395.56 | 395.56 | 786 |
| 2025-01-08 | 389.10 | 392.58 | 386.32 | 391.64 | 391.64 | 936 |
| 2025-01-07 | 395.50 | 414.40 | 394.43 | 395.55 | 395.55 | 1,775 |
| 2025-01-06 | 382.04 | 394.84 | 381.23 | 392.44 | 392.44 | 2,113 |
| 2025-01-03 | 376.04 | 381.99 | 374.33 | 377.47 | 377.47 | 798 |
| 2025-01-02 | 386.00 | 386.00 | 371.43 | 372.64 | 372.64 | 859 |
| 2024-12-31 | 384.06 | 385.95 | 380.49 | 380.80 | 380.80 | 99 |
| 2024-12-30 | 381.46 | 388.31 | 377.59 | 386.07 | 386.07 | 465 |
| 2024-12-27 | 382.75 | 386.08 | 380.95 | 385.26 | 385.26 | 832 |
| 2024-12-24 | 385.05 | 386.87 | 383.66 | 385.69 | 385.69 | 1,829 |
| 2024-12-23 | 381.33 | 388.05 | 376.75 | 382.00 | 382.00 | 1,771 |
| 2024-12-20 | 368.66 | 382.99 | 366.00 | 380.62 | 380.62 | 576 |
| 2024-12-19 | 374.00 | 378.00 | 369.01 | 372.00 | 372.00 | 919 |
| 2024-12-18 | 387.02 | 389.08 | 378.94 | 380.31 | 380.31 | 1,403 |
| 2024-12-17 | 389.09 | 391.23 | 382.00 | 390.81 | 390.81 | 3,564 |
| 2024-12-16 | 391.21 | 397.68 | 389.22 | 392.46 | 392.46 | 1,189 |
| 2024-12-13 | 386.85 | 391.50 | 385.00 | 387.24 | 387.24 | 1,280 |
| 2024-12-12 | 398.17 | 398.27 | 389.02 | 390.59 | 390.59 | 1,037 |
| 2024-12-11 | 399.31 | 405.17 | 398.04 | 400.55 | 400.55 | 1,297 |
| 2024-12-10 | 402.66 | 407.47 | 393.18 | 403.61 | 403.61 | 1,602 |
| 2024-12-09 | 394.67 | 420.00 | 394.67 | 406.96 | 406.96 | 5,010 |
| 2024-12-06 | 375.35 | 409.60 | 374.85 | 403.42 | 403.42 | 33,190 |
| 2024-12-05 | 343.00 | 350.00 | 340.80 | 344.10 | 344.10 | 2,317 |
| 2024-12-04 | 341.00 | 342.68 | 337.94 | 339.79 | 339.79 | 1,500 |
| 2024-12-03 | 333.89 | 338.72 | 329.98 | 337.41 | 337.41 | 1,089 |
| 2024-12-02 | 322.38 | 337.10 | 322.01 | 333.36 | 333.36 | 3,603 |
| 2024-11-29 | 322.50 | 324.20 | 318.74 | 320.66 | 320.66 | 5,311 |
| 2024-11-27 | 319.82 | 322.33 | 316.42 | 318.85 | 318.85 | 731 |
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.