Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 441.49 | 443.79 | 441.49 | 443.79 | 443.79 | 4 |
| 2025-05-13 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | 0 |
| 2025-05-12 | 409.55 | 436.80 | 409.55 | 429.60 | 429.60 | 14 |
| 2025-05-09 | 401.02 | 401.02 | 401.02 | 401.02 | 401.02 | 0 |
| 2025-05-08 | 399.22 | 401.50 | 398.48 | 401.02 | 401.02 | 25 |
| 2025-05-07 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 6 |
| 2025-05-06 | 389.05 | 389.05 | 389.05 | 389.05 | 389.05 | 50 |
| 2025-05-05 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2025-05-02 | 386.84 | 391.00 | 386.84 | 391.00 | 391.00 | 59 |
| 2025-04-30 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | 0 |
| 2025-04-29 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | 0 |
| 2025-04-28 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | 0 |
| 2025-04-25 | 381.14 | 381.52 | 380.76 | 381.52 | 381.52 | 25 |
| 2025-04-24 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 3 |
| 2025-04-23 | 386.28 | 387.02 | 384.06 | 386.65 | 386.65 | 28 |
| 2025-04-22 | 368.52 | 380.36 | 368.52 | 374.00 | 374.00 | 31 |
| 2025-04-17 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-04-16 | 372.02 | 372.02 | 365.00 | 365.00 | 365.00 | 14 |
| 2025-04-15 | 372.78 | 372.78 | 372.78 | 372.78 | 372.78 | 0 |
| 2025-04-14 | 372.78 | 372.78 | 372.78 | 372.78 | 372.78 | 0 |
| 2025-04-11 | 372.78 | 372.78 | 372.78 | 372.78 | 372.78 | 4 |
| 2025-04-10 | 377.57 | 377.57 | 377.57 | 377.57 | 377.57 | 4 |
| 2025-04-09 | 399.00 | 405.89 | 399.00 | 405.89 | 405.89 | 52 |
| 2025-04-08 | 382.84 | 382.84 | 368.55 | 368.55 | 368.55 | 16 |
| 2025-04-07 | 347.04 | 347.04 | 347.04 | 347.04 | 347.04 | 0 |
| 2025-04-04 | 350.64 | 354.96 | 347.04 | 347.04 | 347.04 | 4 |
| 2025-04-03 | 402.00 | 402.00 | 357.00 | 360.00 | 360.00 | 62 |
| 2025-04-02 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 4 |
| 2025-04-01 | 402.40 | 402.40 | 400.80 | 400.80 | 400.80 | 20 |
| 2025-03-31 | 409.92 | 409.92 | 407.82 | 407.82 | 407.82 | 10 |
| 2025-03-28 | 435.61 | 435.61 | 416.95 | 416.95 | 416.95 | 70 |
| 2025-03-27 | 487.68 | 492.48 | 487.68 | 492.48 | 492.48 | 37 |
| 2025-03-26 | 485.28 | 488.64 | 480.96 | 480.96 | 480.96 | 33 |
| 2025-03-25 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0 |
| 2025-03-24 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0 |
| 2025-03-21 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0 |
| 2025-03-20 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0 |
| 2025-03-19 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0 |
| 2025-03-18 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 3 |
| 2025-03-17 | 448.20 | 460.80 | 448.20 | 460.80 | 460.80 | 4 |
| 2025-03-14 | 445.05 | 445.05 | 445.05 | 445.05 | 445.05 | 9 |
| 2025-03-13 | 450.00 | 450.00 | 446.66 | 446.66 | 446.66 | 39 |
| 2025-03-12 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | 0 |
| 2025-03-11 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | 0 |
| 2025-03-10 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | 0 |
| 2025-03-07 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | 1 |
| 2025-03-06 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2025-03-05 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 1 |
| 2025-02-28 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 20 |
| 2025-02-27 | 538.48 | 538.48 | 538.48 | 538.48 | 538.48 | 1 |
| 2025-02-26 | 530.61 | 530.61 | 530.61 | 530.61 | 530.61 | 0 |
| 2025-02-25 | 530.61 | 530.61 | 530.61 | 530.61 | 530.61 | 5 |
| 2025-02-24 | 523.77 | 527.85 | 523.77 | 527.85 | 527.85 | 2 |
| 2025-02-21 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 1 |
| 2025-02-20 | 527.35 | 527.35 | 519.40 | 519.40 | 519.40 | 2 |
| 2025-02-19 | 534.24 | 534.24 | 522.05 | 524.18 | 524.18 | 13 |
| 2025-02-18 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | 0 |
| 2025-02-17 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | 0 |
| 2025-02-14 | 565.04 | 565.04 | 537.60 | 537.60 | 537.60 | 5 |
| 2025-02-13 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.