lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 326.00 | 326.51 | 318.73 | 319.31 | 319.31 | 711 |
| 2024-11-25 | 318.76 | 327.58 | 318.76 | 325.70 | 325.70 | 2,680 |
| 2024-11-22 | 315.25 | 327.45 | 315.25 | 321.74 | 321.74 | 1,420 |
| 2024-11-21 | 320.00 | 320.00 | 304.23 | 313.80 | 313.80 | 1,104 |
| 2024-11-20 | 301.85 | 306.19 | 298.70 | 304.72 | 304.72 | 1,282 |
| 2024-11-19 | 310.33 | 310.33 | 298.19 | 306.81 | 306.81 | 36,082 |
| 2024-11-18 | 323.99 | 324.00 | 308.76 | 309.75 | 309.75 | 1,956 |
| 2024-11-15 | 330.62 | 330.62 | 320.70 | 320.92 | 320.92 | 1,376 |
| 2024-11-14 | 329.00 | 334.50 | 324.53 | 332.92 | 332.92 | 745 |
| 2024-11-13 | 320.25 | 334.18 | 320.00 | 329.93 | 329.93 | 2,493 |
| 2024-11-12 | 316.93 | 319.93 | 314.14 | 319.26 | 319.26 | 929 |
| 2024-11-11 | 310.00 | 320.48 | 308.73 | 315.75 | 315.75 | 820 |
| 2024-11-08 | 315.00 | 315.66 | 310.52 | 310.62 | 310.62 | 3,269 |
| 2024-11-07 | 316.54 | 323.17 | 312.90 | 314.23 | 314.23 | 837 |
| 2024-11-06 | 325.00 | 325.00 | 310.45 | 315.31 | 315.31 | 2,060 |
| 2024-11-05 | 318.02 | 319.97 | 316.24 | 319.20 | 319.20 | 1,037 |
| 2024-11-04 | 319.50 | 322.36 | 316.68 | 318.76 | 318.76 | 1,972 |
| 2024-11-01 | 297.75 | 322.25 | 297.41 | 321.67 | 321.67 | 6,181 |
| 2024-10-31 | 304.67 | 304.68 | 294.18 | 298.53 | 298.53 | 3,802 |
| 2024-10-30 | 303.64 | 308.39 | 302.64 | 304.82 | 304.82 | 1,178 |
| 2024-10-29 | 307.50 | 307.50 | 303.90 | 306.01 | 306.01 | 2,087 |
| 2024-10-28 | 307.22 | 310.16 | 304.63 | 307.21 | 307.21 | 2,371 |
| 2024-10-25 | 303.10 | 312.75 | 302.80 | 304.25 | 304.25 | 4,226 |
| 2024-10-24 | 295.40 | 299.00 | 294.58 | 297.20 | 297.20 | 1,203 |
| 2024-10-23 | 296.85 | 297.55 | 290.85 | 290.85 | 290.85 | 3,932 |
| 2024-10-22 | 298.61 | 304.16 | 295.90 | 300.15 | 300.15 | 3,336 |
| 2024-10-21 | 292.04 | 299.11 | 291.43 | 297.78 | 297.78 | 4,114 |
| 2024-10-18 | 284.05 | 288.32 | 282.19 | 288.00 | 288.00 | 1,807 |
| 2024-10-17 | 294.20 | 295.64 | 286.45 | 287.00 | 287.00 | 4,587 |
| 2024-10-16 | 287.65 | 295.26 | 286.43 | 294.53 | 294.53 | 57,250 |
| 2024-10-15 | 287.32 | 292.26 | 285.05 | 287.24 | 287.24 | 4,686 |
| 2024-10-14 | 278.66 | 285.85 | 272.72 | 285.66 | 285.66 | 4,195 |
| 2024-10-11 | 274.03 | 278.63 | 272.13 | 277.48 | 277.48 | 2,623 |
| 2024-10-10 | 277.47 | 279.00 | 268.35 | 272.75 | 272.75 | 2,538 |
| 2024-10-09 | 277.50 | 278.38 | 272.10 | 276.06 | 276.06 | 1,071 |
| 2024-10-08 | 270.43 | 278.20 | 268.00 | 278.20 | 278.20 | 4,180 |
| 2024-10-07 | 270.03 | 272.50 | 264.41 | 269.74 | 269.74 | 1,385 |
| 2024-10-04 | 264.00 | 274.40 | 262.56 | 269.93 | 269.93 | 6,196 |
| 2024-10-03 | 260.53 | 261.00 | 256.75 | 261.00 | 261.00 | 897 |
| 2024-10-02 | 263.00 | 265.42 | 259.80 | 263.36 | 263.36 | 2,449 |
| 2024-10-01 | 270.00 | 270.02 | 262.04 | 264.79 | 264.79 | 6,602 |
| 2024-09-30 | 279.98 | 284.00 | 273.30 | 274.91 | 274.91 | 1,495 |
| 2024-09-27 | 270.50 | 283.56 | 268.82 | 281.95 | 281.95 | 3,627 |
| 2024-09-26 | 265.00 | 269.67 | 265.00 | 267.88 | 267.88 | 2,753 |
| 2024-09-25 | 264.92 | 264.92 | 257.77 | 258.19 | 258.19 | 900 |
| 2024-09-24 | 265.00 | 271.25 | 263.55 | 264.62 | 264.62 | 1,409 |
| 2024-09-23 | 263.02 | 263.94 | 260.48 | 262.59 | 262.59 | 48,223 |
| 2024-09-20 | 273.00 | 273.00 | 262.12 | 262.16 | 262.16 | 103,213 |
| 2024-09-19 | 272.80 | 281.23 | 272.50 | 274.45 | 274.45 | 1,732 |
| 2024-09-18 | 269.30 | 273.97 | 266.79 | 270.42 | 270.42 | 766 |
| 2024-09-17 | 267.16 | 269.13 | 264.64 | 267.03 | 267.03 | 1,243 |
| 2024-09-16 | 267.48 | 267.68 | 260.26 | 263.87 | 263.87 | 6,663 |
| 2024-09-13 | 260.87 | 268.71 | 260.84 | 268.08 | 268.08 | 2,178 |
| 2024-09-12 | 254.25 | 260.20 | 254.00 | 258.87 | 258.87 | 1,445 |
| 2024-09-11 | 248.05 | 252.34 | 243.68 | 251.61 | 251.61 | 838 |
| 2024-09-10 | 247.47 | 249.00 | 244.88 | 246.63 | 246.63 | 1,753 |
| 2024-09-09 | 256.90 | 257.74 | 250.89 | 250.89 | 250.89 | 1,667 |
| 2024-09-06 | 254.71 | 265.31 | 250.81 | 254.32 | 254.32 | 3,623 |
| 2024-09-05 | 256.24 | 257.67 | 253.00 | 256.13 | 256.13 | 934 |
| 2024-09-04 | 254.24 | 257.08 | 252.07 | 256.84 | 256.84 | 2,403 |
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.