lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 233.55 | 234.10 | 231.35 | 231.35 | 231.35 | 29 |
| 2024-08-30 | 245.85 | 245.85 | 226.00 | 233.20 | 233.20 | 507 |
| 2024-08-29 | 234.00 | 236.90 | 233.90 | 235.85 | 235.85 | 61 |
| 2024-08-28 | 243.45 | 243.50 | 233.90 | 233.90 | 233.90 | 140 |
| 2024-08-27 | 243.80 | 244.80 | 242.25 | 242.30 | 242.30 | 158 |
| 2024-08-26 | 242.20 | 244.95 | 241.35 | 243.95 | 243.95 | 395 |
| 2024-08-23 | 238.35 | 241.35 | 238.35 | 239.60 | 239.60 | 441 |
| 2024-08-22 | 240.35 | 240.55 | 237.00 | 238.15 | 238.15 | 64 |
| 2024-08-21 | 234.95 | 241.90 | 234.95 | 240.15 | 240.15 | 116 |
| 2024-08-20 | 234.75 | 235.50 | 231.90 | 232.35 | 232.35 | 74 |
| 2024-08-19 | 234.75 | 236.65 | 234.10 | 235.75 | 235.75 | 222 |
| 2024-08-16 | 236.90 | 236.90 | 234.25 | 234.75 | 234.75 | 161 |
| 2024-08-15 | 218.65 | 232.85 | 218.65 | 232.85 | 232.85 | 307 |
| 2024-08-14 | 220.15 | 221.00 | 220.15 | 220.70 | 220.70 | 113 |
| 2024-08-13 | 220.70 | 220.75 | 218.60 | 220.25 | 220.25 | 49 |
| 2024-08-12 | 218.45 | 219.70 | 217.75 | 218.25 | 218.25 | 71 |
| 2024-08-09 | 223.35 | 223.35 | 218.35 | 220.00 | 220.00 | 16 |
| 2024-08-08 | 220.00 | 221.65 | 218.65 | 221.65 | 221.65 | 29 |
| 2024-08-07 | 218.55 | 223.60 | 218.55 | 222.20 | 222.20 | 154 |
| 2024-08-06 | 215.25 | 217.55 | 214.65 | 216.55 | 216.55 | 55 |
| 2024-08-05 | 206.65 | 213.60 | 202.20 | 213.60 | 213.60 | 405 |
| 2024-08-02 | 228.00 | 228.00 | 217.65 | 217.65 | 217.65 | 179 |
| 2024-08-01 | 239.50 | 239.75 | 232.20 | 232.20 | 232.20 | 149 |
| 2024-07-31 | 238.00 | 240.55 | 237.90 | 239.25 | 239.25 | 116 |
| 2024-07-30 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 0 |
| 2024-07-29 | 233.60 | 236.75 | 233.60 | 235.10 | 235.10 | 716 |
| 2024-07-26 | 230.00 | 231.95 | 230.00 | 231.25 | 231.25 | 189 |
| 2024-07-25 | 251.00 | 251.00 | 229.95 | 230.80 | 230.80 | 175 |
| 2024-07-24 | 259.70 | 259.70 | 252.85 | 252.85 | 252.85 | 65 |
| 2024-07-23 | 263.65 | 264.10 | 263.15 | 264.10 | 264.10 | 2 |
| 2024-07-22 | 258.45 | 261.40 | 258.45 | 260.45 | 260.45 | 75 |
| 2024-07-19 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | 0 |
| 2024-07-18 | 270.00 | 270.00 | 265.85 | 265.85 | 265.85 | 10 |
| 2024-07-17 | 265.60 | 267.30 | 265.20 | 266.00 | 266.00 | 112 |
| 2024-07-16 | 261.20 | 263.25 | 260.00 | 263.25 | 263.25 | 222 |
| 2024-07-15 | 270.00 | 270.00 | 262.50 | 262.50 | 262.50 | 10 |
| 2024-07-12 | 267.00 | 269.20 | 267.00 | 267.95 | 267.95 | 16 |
| 2024-07-11 | 268.60 | 268.60 | 267.80 | 267.80 | 267.80 | 2 |
| 2024-07-10 | 269.05 | 269.05 | 263.00 | 263.00 | 263.00 | 55 |
| 2024-07-09 | 272.80 | 272.95 | 266.85 | 267.95 | 267.95 | 222 |
| 2024-07-08 | 277.40 | 277.55 | 272.85 | 272.85 | 272.85 | 482 |
| 2024-07-05 | 276.00 | 276.00 | 275.45 | 275.70 | 275.70 | 12 |
| 2024-07-04 | 276.60 | 276.60 | 275.75 | 275.75 | 275.75 | 23 |
| 2024-07-03 | 279.50 | 279.60 | 277.60 | 277.85 | 277.85 | 24 |
| 2024-07-02 | 280.25 | 280.70 | 280.25 | 280.70 | 280.70 | 20 |
| 2024-07-01 | 279.15 | 279.15 | 277.70 | 277.85 | 277.85 | 22 |
| 2024-06-28 | 283.35 | 285.55 | 280.15 | 280.75 | 280.75 | 372 |
| 2024-06-27 | 284.10 | 286.10 | 284.10 | 285.45 | 285.45 | 30 |
| 2024-06-26 | 289.80 | 289.80 | 285.90 | 286.45 | 286.45 | 63 |
| 2024-06-25 | 291.00 | 293.55 | 291.00 | 292.05 | 292.05 | 59 |
| 2024-06-24 | 291.30 | 293.50 | 290.25 | 293.40 | 293.40 | 162 |
| 2024-06-21 | 290.00 | 292.70 | 290.00 | 290.75 | 290.75 | 15 |
| 2024-06-20 | 292.25 | 292.25 | 291.25 | 291.25 | 291.25 | 13 |
| 2024-06-19 | 291.20 | 291.45 | 290.00 | 291.45 | 291.45 | 29 |
| 2024-06-18 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 0 |
| 2024-06-17 | 285.75 | 290.70 | 285.00 | 290.70 | 290.70 | 23 |
| 2024-06-14 | 284.95 | 286.80 | 284.30 | 284.30 | 284.30 | 61 |
| 2024-06-13 | 286.25 | 287.20 | 283.60 | 283.60 | 283.60 | 111 |
| 2024-06-12 | 296.90 | 297.05 | 295.85 | 296.70 | 296.70 | 333 |
| 2024-06-11 | 293.60 | 296.45 | 293.60 | 294.95 | 294.95 | 154 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.