lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 287.40 | 287.45 | 287.05 | 287.35 | 287.35 | 86 |
| 2025-05-20 | 285.55 | 292.60 | 285.55 | 292.20 | 292.20 | 98 |
| 2025-05-19 | 281.10 | 288.50 | 281.10 | 288.50 | 288.50 | 321 |
| 2025-05-16 | 284.30 | 290.70 | 284.30 | 290.30 | 290.30 | 70 |
| 2025-05-15 | 281.40 | 284.55 | 279.00 | 284.55 | 284.55 | 154 |
| 2025-05-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2025-05-13 | 271.85 | 278.00 | 271.85 | 278.00 | 278.00 | 68 |
| 2025-05-12 | 262.90 | 275.80 | 262.90 | 270.65 | 270.65 | 92 |
| 2025-05-09 | 251.90 | 251.90 | 249.90 | 249.90 | 249.90 | 125 |
| 2025-05-08 | 245.65 | 251.35 | 245.65 | 251.35 | 251.35 | 232 |
| 2025-05-07 | 242.45 | 243.55 | 239.55 | 241.25 | 241.25 | 156 |
| 2025-05-06 | 244.40 | 244.40 | 240.95 | 241.60 | 241.60 | 99 |
| 2025-05-05 | 242.00 | 247.00 | 242.00 | 245.50 | 245.50 | 161 |
| 2025-05-02 | 240.75 | 243.45 | 237.35 | 241.40 | 241.40 | 175 |
| 2025-04-30 | 238.00 | 239.55 | 232.00 | 233.80 | 233.80 | 93 |
| 2025-04-29 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | 0 |
| 2025-04-28 | 234.15 | 235.60 | 234.15 | 234.45 | 234.45 | 6 |
| 2025-04-25 | 235.45 | 236.60 | 235.45 | 235.75 | 235.75 | 2 |
| 2025-04-24 | 234.00 | 236.15 | 234.00 | 235.80 | 235.80 | 2 |
| 2025-04-23 | 234.30 | 242.25 | 234.30 | 235.30 | 235.30 | 519 |
| 2025-04-22 | 223.60 | 229.90 | 223.60 | 229.65 | 229.65 | 30 |
| 2025-04-17 | 218.25 | 220.25 | 218.20 | 219.75 | 219.75 | 203 |
| 2025-04-16 | 222.95 | 225.40 | 222.25 | 222.85 | 222.85 | 84 |
| 2025-04-15 | 231.00 | 231.00 | 228.85 | 228.85 | 228.85 | 53 |
| 2025-04-14 | 233.45 | 233.45 | 227.15 | 227.15 | 227.15 | 124 |
| 2025-04-11 | 230.05 | 230.05 | 221.70 | 222.00 | 222.00 | 188 |
| 2025-04-10 | 247.05 | 247.05 | 226.90 | 226.90 | 226.90 | 382 |
| 2025-04-09 | 225.00 | 228.70 | 220.45 | 220.95 | 220.95 | 234 |
| 2025-04-08 | 248.45 | 248.45 | 234.80 | 234.90 | 234.90 | 353 |
| 2025-04-07 | 227.90 | 237.60 | 224.90 | 237.60 | 237.60 | 337 |
| 2025-04-04 | 218.60 | 233.65 | 214.15 | 233.65 | 233.65 | 275 |
| 2025-04-03 | 234.00 | 234.00 | 220.50 | 226.50 | 226.50 | 1,101 |
| 2025-04-02 | 258.85 | 263.05 | 258.40 | 262.00 | 262.00 | 22 |
| 2025-04-01 | 262.25 | 262.25 | 258.45 | 258.45 | 258.45 | 43 |
| 2025-03-31 | 264.35 | 266.30 | 263.45 | 264.25 | 264.25 | 303 |
| 2025-03-28 | 282.40 | 282.50 | 266.95 | 268.35 | 268.35 | 1,067 |
| 2025-03-27 | 318.70 | 322.60 | 315.85 | 315.85 | 315.85 | 162 |
| 2025-03-26 | 314.70 | 315.35 | 312.40 | 312.40 | 312.40 | 175 |
| 2025-03-25 | 308.30 | 313.80 | 307.45 | 310.90 | 310.90 | 171 |
| 2025-03-24 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0 |
| 2025-03-21 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 5 |
| 2025-03-20 | 302.60 | 302.60 | 301.25 | 301.25 | 301.25 | 34 |
| 2025-03-19 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | 0 |
| 2025-03-18 | 298.40 | 298.40 | 293.85 | 293.85 | 293.85 | 1 |
| 2025-03-17 | 284.10 | 296.65 | 283.50 | 296.10 | 296.10 | 19 |
| 2025-03-14 | 289.90 | 290.75 | 286.00 | 286.00 | 286.00 | 260 |
| 2025-03-13 | 289.55 | 292.00 | 284.15 | 284.60 | 284.60 | 195 |
| 2025-03-12 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | 0 |
| 2025-03-11 | 303.05 | 303.05 | 297.70 | 297.70 | 297.70 | 10 |
| 2025-03-10 | 314.15 | 314.15 | 308.45 | 309.15 | 309.15 | 94 |
| 2025-03-07 | 322.10 | 322.10 | 310.60 | 310.60 | 310.60 | 24 |
| 2025-03-06 | 321.05 | 322.20 | 320.25 | 320.95 | 320.95 | 139 |
| 2025-03-05 | 326.05 | 326.05 | 318.00 | 318.00 | 318.00 | 107 |
| 2025-03-04 | 327.05 | 327.05 | 316.30 | 324.15 | 324.15 | 162 |
| 2025-03-03 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2025-02-28 | 350.70 | 350.70 | 345.45 | 349.10 | 349.10 | 48 |
| 2025-02-27 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | 0 |
| 2025-02-26 | 348.25 | 350.60 | 347.25 | 349.60 | 349.60 | 110 |
| 2025-02-25 | 351.45 | 351.45 | 343.65 | 343.70 | 343.70 | 83 |
| 2025-02-24 | 343.45 | 350.00 | 343.45 | 349.15 | 349.15 | 202 |
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.