Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | 0 |
| 2025-02-11 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | 0 |
| 2025-02-10 | 575.75 | 578.55 | 575.75 | 578.55 | 578.55 | 6 |
| 2025-02-07 | 599.44 | 599.44 | 584.00 | 584.00 | 584.00 | 14 |
| 2025-02-06 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2025-02-05 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2025-02-04 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2025-02-03 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2025-01-31 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 2 |
| 2025-01-30 | 622.08 | 622.08 | 613.00 | 613.38 | 613.38 | 210 |
| 2025-01-29 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 30 |
| 2025-01-28 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 4 |
| 2025-01-27 | 597.00 | 601.00 | 597.00 | 601.00 | 601.00 | 7 |
| 2025-01-24 | 563.38 | 563.38 | 563.38 | 563.38 | 563.38 | 0 |
| 2025-01-23 | 563.38 | 563.38 | 563.38 | 563.38 | 563.38 | 0 |
| 2025-01-22 | 563.38 | 563.38 | 563.38 | 563.38 | 563.38 | 4 |
| 2025-01-21 | 559.95 | 559.95 | 559.95 | 559.95 | 559.95 | 30 |
| 2025-01-20 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 0 |
| 2025-01-17 | 567.65 | 567.65 | 566.00 | 566.00 | 566.00 | 501 |
| 2025-01-16 | 566.40 | 566.40 | 563.70 | 565.00 | 565.00 | 750 |
| 2025-01-15 | 568.00 | 568.00 | 567.00 | 567.00 | 567.00 | 530 |
| 2025-01-14 | 584.23 | 584.23 | 584.23 | 584.23 | 584.23 | 2 |
| 2025-01-13 | 608.18 | 610.00 | 608.18 | 610.00 | 610.00 | 331 |
| 2025-01-10 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-01-09 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-01-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-01-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 4 |
| 2025-01-06 | 599.95 | 604.94 | 599.95 | 604.94 | 604.94 | 270 |
| 2025-01-03 | 576.27 | 576.27 | 576.27 | 576.27 | 576.27 | 1 |
| 2025-01-02 | 593.11 | 593.11 | 593.11 | 593.11 | 593.11 | 0 |
| 2024-12-30 | 593.11 | 593.11 | 593.11 | 593.11 | 593.11 | 25 |
| 2024-12-27 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2024-12-26 | 620.00 | 620.00 | 598.00 | 598.00 | 598.00 | 3 |
| 2024-12-23 | 585.22 | 589.86 | 585.22 | 589.86 | 589.86 | 6 |
| 2024-12-20 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | 0 |
| 2024-12-19 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | 0 |
| 2024-12-18 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | 2 |
| 2024-12-17 | 596.40 | 596.40 | 594.00 | 594.00 | 594.00 | 302 |
| 2024-12-16 | 595.31 | 600.00 | 595.31 | 596.00 | 596.00 | 182 |
| 2024-12-13 | 585.22 | 585.22 | 584.06 | 584.06 | 584.06 | 11 |
| 2024-12-12 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 2 |
| 2024-12-11 | 609.46 | 609.46 | 609.46 | 609.46 | 609.46 | 10 |
| 2024-12-10 | 602.02 | 609.46 | 602.02 | 609.46 | 609.46 | 37 |
| 2024-12-09 | 629.37 | 634.40 | 615.00 | 615.00 | 615.00 | 163 |
| 2024-12-06 | 564.00 | 620.36 | 564.00 | 611.52 | 611.52 | 619 |
| 2024-12-05 | 513.35 | 516.95 | 512.72 | 516.95 | 516.95 | 482 |
| 2024-12-04 | 515.50 | 515.50 | 513.50 | 513.50 | 513.50 | 294 |
| 2024-12-03 | 505.41 | 512.04 | 504.40 | 512.04 | 512.04 | 168 |
| 2024-12-02 | 496.50 | 510.24 | 496.50 | 507.84 | 507.84 | 40 |
| 2024-11-29 | 486.24 | 489.00 | 481.00 | 481.00 | 481.00 | 784 |
| 2024-11-28 | 462.01 | 462.01 | 462.01 | 462.01 | 462.01 | 0 |
| 2024-11-27 | 462.01 | 462.01 | 462.01 | 462.01 | 462.01 | 0 |
| 2024-11-26 | 463.89 | 467.18 | 462.01 | 462.01 | 462.01 | 5 |
| 2024-11-25 | 469.65 | 473.00 | 464.52 | 471.96 | 471.96 | 120 |
| 2024-11-22 | 457.00 | 471.04 | 457.00 | 465.00 | 465.00 | 28 |
| 2024-11-21 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2024-11-19 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 13 |
| 2024-11-18 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | 0 |
| 2024-11-14 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | 0 |
| 2024-11-13 | 464.00 | 483.46 | 464.00 | 476.10 | 476.10 | 24 |
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.