Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 464.00 | 483.46 | 464.00 | 476.10 | 476.10 | 24 |
| 2024-11-12 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | 0 |
| 2024-11-11 | 457.16 | 459.80 | 457.16 | 459.80 | 459.80 | 52 |
| 2024-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3 |
| 2024-11-07 | 448.36 | 448.36 | 448.36 | 448.36 | 448.36 | 30 |
| 2024-11-06 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 0 |
| 2024-11-05 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 0 |
| 2024-11-04 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 50 |
| 2024-11-01 | 464.40 | 473.00 | 464.40 | 473.00 | 473.00 | 36 |
| 2024-10-31 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10 |
| 2024-10-30 | 439.56 | 439.56 | 439.56 | 439.56 | 439.56 | 4 |
| 2024-10-29 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 0 |
| 2024-10-28 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 0 |
| 2024-10-25 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 0 |
| 2024-10-24 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 115 |
| 2024-10-23 | 419.94 | 419.94 | 416.24 | 416.24 | 416.24 | 68 |
| 2024-10-22 | 433.44 | 433.44 | 425.04 | 425.04 | 425.04 | 190 |
| 2024-10-21 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | 0 |
| 2024-10-18 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | 2 |
| 2024-10-17 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 1 |
| 2024-10-16 | 416.56 | 416.56 | 416.56 | 416.56 | 416.56 | 1 |
| 2024-10-15 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 2024-10-14 | 397.79 | 397.79 | 397.79 | 397.79 | 397.79 | 2 |
| 2024-10-11 | 394.82 | 394.82 | 394.82 | 394.82 | 394.82 | 1 |
| 2024-10-10 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2024-10-09 | 381.00 | 383.00 | 381.00 | 383.00 | 383.00 | 22 |
| 2024-10-08 | 380.73 | 380.73 | 380.73 | 380.73 | 380.73 | 7 |
| 2024-10-07 | 367.71 | 367.71 | 367.71 | 367.71 | 367.71 | 0 |
| 2024-10-04 | 372.96 | 372.96 | 367.71 | 367.71 | 367.71 | 63 |
| 2024-10-03 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2024-10-02 | 356.75 | 357.12 | 355.00 | 355.00 | 355.00 | 107 |
| 2024-10-01 | 363.50 | 365.19 | 363.50 | 365.19 | 365.19 | 28 |
| 2024-09-30 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 3 |
| 2024-09-27 | 364.76 | 364.76 | 364.76 | 364.76 | 364.76 | 0 |
| 2024-09-26 | 364.76 | 364.76 | 364.76 | 364.76 | 364.76 | 0 |
| 2024-09-25 | 364.76 | 364.76 | 364.76 | 364.76 | 364.76 | 0 |
| 2024-09-24 | 369.72 | 369.72 | 364.76 | 364.76 | 364.76 | 16 |
| 2024-09-23 | 362.88 | 365.04 | 362.52 | 362.52 | 362.52 | 24 |
| 2024-09-20 | 362.97 | 362.97 | 361.49 | 361.49 | 361.49 | 2 |
| 2024-09-19 | 375.92 | 379.25 | 374.07 | 374.07 | 374.07 | 24 |
| 2024-09-18 | 368.89 | 368.89 | 368.89 | 368.89 | 368.89 | 0 |
| 2024-09-17 | 364.45 | 368.89 | 364.45 | 368.89 | 368.89 | 94 |
| 2024-09-16 | 369.92 | 369.92 | 369.92 | 369.92 | 369.92 | 1 |
| 2024-09-13 | 364.68 | 364.68 | 364.68 | 364.68 | 364.68 | 0 |
| 2024-09-12 | 364.68 | 364.68 | 364.68 | 364.68 | 364.68 | 10 |
| 2024-09-11 | 356.65 | 359.00 | 356.65 | 359.00 | 359.00 | 3 |
| 2024-09-10 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | 6 |
| 2024-09-09 | 357.00 | 357.00 | 345.00 | 345.00 | 345.00 | 9 |
| 2024-09-06 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 6 |
| 2024-09-05 | 360.72 | 360.72 | 360.72 | 360.72 | 360.72 | 0 |
| 2024-09-04 | 358.00 | 360.72 | 358.00 | 360.72 | 360.72 | 5 |
| 2024-09-03 | 361.08 | 367.92 | 361.08 | 367.92 | 367.92 | 94 |
| 2024-09-02 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2024-08-30 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1 |
| 2024-08-29 | 371.16 | 371.16 | 367.56 | 367.56 | 367.56 | 81 |
| 2024-08-28 | 367.04 | 367.04 | 362.00 | 362.00 | 362.00 | 66 |
| 2024-08-27 | 372.22 | 372.22 | 372.22 | 372.22 | 372.22 | 18 |
| 2024-08-26 | 376.66 | 376.66 | 372.22 | 372.22 | 372.22 | 19 |
| 2024-08-23 | 367.04 | 367.04 | 366.67 | 366.67 | 366.67 | 78 |
| 2024-08-22 | 367.99 | 367.99 | 367.99 | 367.99 | 367.99 | 1 |
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.