lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 296.35 | 296.35 | 294.50 | 294.50 | 294.50 | 213 |
| 2024-06-07 | 295.95 | 302.75 | 294.50 | 302.75 | 302.75 | 53 |
| 2024-06-06 | 310.85 | 311.40 | 291.60 | 296.30 | 296.30 | 1,123 |
| 2024-06-05 | 284.70 | 286.00 | 280.55 | 281.35 | 281.35 | 82 |
| 2024-06-04 | 280.80 | 283.95 | 280.00 | 283.00 | 283.00 | 174 |
| 2024-06-03 | 290.15 | 290.95 | 284.10 | 284.10 | 284.10 | 190 |
| 2024-05-31 | 282.40 | 288.45 | 281.15 | 287.55 | 287.55 | 313 |
| 2024-05-30 | 277.25 | 281.40 | 276.95 | 281.40 | 281.40 | 83 |
| 2024-05-29 | 271.15 | 275.55 | 271.15 | 275.55 | 275.55 | 35 |
| 2024-05-28 | 279.10 | 280.80 | 271.65 | 271.65 | 271.65 | 86 |
| 2024-05-27 | 283.00 | 287.25 | 281.95 | 281.95 | 281.95 | 40 |
| 2024-05-24 | 278.15 | 279.45 | 276.65 | 279.45 | 279.45 | 153 |
| 2024-05-23 | 279.85 | 279.85 | 274.75 | 274.75 | 274.75 | 130 |
| 2024-05-22 | 287.40 | 287.40 | 277.00 | 281.10 | 281.10 | 699 |
| 2024-05-21 | 302.25 | 302.25 | 298.55 | 298.55 | 298.55 | 76 |
| 2024-05-20 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 0 |
| 2024-05-17 | 312.80 | 312.80 | 310.20 | 310.20 | 310.20 | 90 |
| 2024-05-16 | 319.50 | 320.40 | 314.20 | 314.20 | 314.20 | 162 |
| 2024-05-15 | 326.25 | 327.50 | 319.65 | 321.05 | 321.05 | 201 |
| 2024-05-14 | 321.90 | 324.85 | 321.85 | 323.40 | 323.40 | 92 |
| 2024-05-13 | 330.95 | 330.95 | 323.75 | 323.95 | 323.95 | 26 |
| 2024-05-10 | 328.80 | 330.65 | 324.05 | 326.30 | 326.30 | 147 |
| 2024-05-09 | 323.70 | 323.85 | 323.70 | 323.85 | 323.85 | 9 |
| 2024-05-08 | 327.00 | 327.00 | 324.15 | 324.15 | 324.15 | 44 |
| 2024-05-07 | 324.70 | 327.35 | 324.70 | 327.35 | 327.35 | 42 |
| 2024-05-06 | 332.15 | 332.15 | 324.45 | 324.45 | 324.45 | 59 |
| 2024-05-03 | 328.00 | 328.85 | 327.10 | 328.20 | 328.20 | 58 |
| 2024-05-02 | 333.60 | 333.85 | 326.40 | 326.40 | 326.40 | 79 |
| 2024-04-30 | 339.45 | 339.45 | 335.50 | 337.25 | 337.25 | 61 |
| 2024-04-29 | 335.90 | 338.55 | 335.90 | 338.50 | 338.50 | 56 |
| 2024-04-26 | 339.10 | 342.80 | 335.15 | 340.65 | 340.65 | 394 |
| 2024-04-25 | 338.80 | 339.35 | 334.50 | 334.50 | 334.50 | 60 |
| 2024-04-24 | 342.00 | 342.85 | 338.50 | 342.85 | 342.85 | 172 |
| 2024-04-23 | 340.65 | 340.80 | 340.65 | 340.80 | 340.80 | 20 |
| 2024-04-22 | 332.80 | 340.30 | 332.60 | 336.55 | 336.55 | 129 |
| 2024-04-19 | 323.60 | 330.05 | 323.05 | 330.05 | 330.05 | 124 |
| 2024-04-18 | 325.50 | 329.05 | 325.50 | 328.40 | 328.40 | 94 |
| 2024-04-17 | 320.95 | 323.95 | 320.25 | 321.50 | 321.50 | 167 |
| 2024-04-16 | 314.75 | 316.30 | 311.65 | 316.30 | 316.30 | 206 |
| 2024-04-15 | 317.95 | 320.60 | 317.15 | 320.60 | 320.60 | 120 |
| 2024-04-12 | 329.80 | 329.80 | 321.70 | 321.70 | 321.70 | 73 |
| 2024-04-11 | 326.75 | 326.75 | 325.65 | 325.65 | 325.65 | 4 |
| 2024-04-10 | 330.80 | 330.85 | 328.35 | 328.50 | 328.50 | 38 |
| 2024-04-09 | 332.45 | 333.10 | 327.55 | 327.55 | 327.55 | 7 |
| 2024-04-08 | 329.55 | 331.85 | 329.55 | 331.85 | 331.85 | 81 |
| 2024-04-05 | 331.75 | 332.30 | 329.75 | 330.85 | 330.85 | 247 |
| 2024-04-04 | 346.40 | 346.40 | 336.30 | 336.30 | 336.30 | 40 |
| 2024-04-03 | 350.95 | 351.10 | 348.85 | 348.85 | 348.85 | 12 |
| 2024-04-02 | 362.75 | 362.75 | 350.80 | 351.45 | 351.45 | 267 |
| 2024-03-28 | 361.05 | 364.65 | 361.05 | 363.40 | 363.40 | 179 |
| 2024-03-27 | 358.35 | 361.80 | 357.90 | 357.95 | 357.95 | 128 |
| 2024-03-26 | 358.90 | 361.95 | 358.90 | 361.40 | 361.40 | 38 |
| 2024-03-25 | 376.60 | 377.25 | 363.35 | 363.70 | 363.70 | 353 |
| 2024-03-22 | 392.20 | 392.45 | 359.90 | 371.35 | 371.35 | 623 |
| 2024-03-21 | 435.40 | 441.60 | 433.85 | 441.60 | 441.60 | 150 |
| 2024-03-20 | 430.45 | 431.00 | 428.20 | 428.20 | 428.20 | 246 |
| 2024-03-19 | 425.55 | 425.55 | 420.10 | 424.85 | 424.85 | 92 |
| 2024-03-18 | 425.75 | 425.75 | 425.75 | 425.75 | 425.75 | 0 |
| 2024-03-15 | 430.15 | 430.15 | 427.75 | 427.75 | 427.75 | 2 |
| 2024-03-14 | 429.30 | 429.80 | 429.30 | 429.80 | 429.80 | 8 |
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.