lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 351.60 | 351.60 | 346.05 | 346.05 | 346.05 | 15 |
| 2025-02-20 | 352.00 | 352.00 | 344.95 | 344.95 | 344.95 | 166 |
| 2025-02-19 | 357.05 | 357.05 | 351.35 | 351.35 | 351.35 | 20 |
| 2025-02-18 | 348.45 | 352.35 | 340.00 | 350.90 | 350.90 | 231 |
| 2025-02-17 | 358.40 | 358.40 | 348.20 | 349.35 | 349.35 | 91 |
| 2025-02-14 | 372.95 | 374.20 | 362.15 | 362.15 | 362.15 | 139 |
| 2025-02-13 | 379.80 | 380.65 | 376.10 | 377.70 | 377.70 | 80 |
| 2025-02-12 | 383.10 | 383.10 | 380.35 | 380.35 | 380.35 | 89 |
| 2025-02-11 | 385.00 | 389.20 | 384.60 | 389.20 | 389.20 | 130 |
| 2025-02-10 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | 0 |
| 2025-02-07 | 398.05 | 400.50 | 392.35 | 392.95 | 392.95 | 66 |
| 2025-02-06 | 399.20 | 399.20 | 396.10 | 396.10 | 396.10 | 807 |
| 2025-02-05 | 399.45 | 401.10 | 395.80 | 397.20 | 397.20 | 151 |
| 2025-02-04 | 395.50 | 401.90 | 393.70 | 401.90 | 401.90 | 139 |
| 2025-02-03 | 386.40 | 397.15 | 384.50 | 397.15 | 397.15 | 581 |
| 2025-01-31 | 404.65 | 407.60 | 403.55 | 404.80 | 404.80 | 81 |
| 2025-01-30 | 399.00 | 403.70 | 399.00 | 403.70 | 403.70 | 15 |
| 2025-01-29 | 394.25 | 394.40 | 393.50 | 394.40 | 394.40 | 148 |
| 2025-01-28 | 385.90 | 395.15 | 384.70 | 395.15 | 395.15 | 314 |
| 2025-01-27 | 374.10 | 374.65 | 372.20 | 374.65 | 374.65 | 79 |
| 2025-01-24 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | 0 |
| 2025-01-23 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | 0 |
| 2025-01-22 | 358.40 | 364.95 | 357.10 | 364.95 | 364.95 | 141 |
| 2025-01-21 | 357.65 | 357.65 | 357.65 | 357.65 | 357.65 | 0 |
| 2025-01-20 | 360.35 | 360.35 | 357.60 | 357.65 | 357.65 | 31 |
| 2025-01-17 | 365.25 | 365.65 | 363.95 | 363.95 | 363.95 | 12 |
| 2025-01-16 | 358.70 | 359.80 | 358.35 | 359.80 | 359.80 | 245 |
| 2025-01-15 | 377.65 | 377.65 | 377.65 | 377.65 | 377.65 | 1 |
| 2025-01-14 | 390.50 | 390.50 | 375.90 | 375.90 | 375.90 | 10 |
| 2025-01-13 | 381.25 | 403.00 | 380.50 | 388.05 | 388.05 | 947 |
| 2025-01-10 | 379.40 | 385.60 | 379.35 | 381.50 | 381.50 | 288 |
| 2025-01-09 | 380.00 | 380.00 | 376.75 | 377.60 | 377.60 | 70 |
| 2025-01-08 | 380.90 | 383.35 | 378.20 | 378.20 | 378.20 | 35 |
| 2025-01-07 | 379.15 | 390.85 | 379.15 | 385.25 | 385.25 | 499 |
| 2025-01-06 | 364.40 | 380.10 | 364.40 | 380.10 | 380.10 | 13 |
| 2025-01-03 | 362.70 | 369.30 | 362.10 | 366.50 | 366.50 | 55 |
| 2025-01-02 | 370.00 | 372.65 | 368.45 | 368.45 | 368.45 | 49 |
| 2024-12-30 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 0 |
| 2024-12-27 | 367.45 | 369.90 | 367.45 | 369.50 | 369.50 | 24 |
| 2024-12-23 | 368.35 | 368.35 | 363.40 | 364.80 | 364.80 | 28 |
| 2024-12-20 | 351.30 | 365.60 | 348.95 | 365.10 | 365.10 | 0 |
| 2024-12-19 | 358.05 | 360.35 | 355.60 | 357.65 | 357.65 | 474 |
| 2024-12-18 | 374.80 | 374.80 | 365.80 | 365.80 | 365.80 | 19 |
| 2024-12-17 | 372.05 | 372.05 | 371.75 | 371.75 | 371.75 | 3 |
| 2024-12-16 | 375.90 | 377.00 | 373.00 | 374.65 | 374.65 | 125 |
| 2024-12-13 | 367.60 | 371.30 | 367.60 | 370.95 | 370.95 | 150 |
| 2024-12-12 | 379.65 | 379.65 | 374.20 | 374.20 | 374.20 | 14 |
| 2024-12-11 | 378.75 | 385.65 | 378.75 | 385.65 | 385.65 | 195 |
| 2024-12-10 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2024-12-09 | 379.00 | 396.65 | 377.10 | 387.00 | 387.00 | 1,416 |
| 2024-12-06 | 354.45 | 385.35 | 352.85 | 384.90 | 384.90 | 1,149 |
| 2024-12-05 | 324.70 | 325.80 | 323.20 | 325.80 | 325.80 | 352 |
| 2024-12-04 | 324.00 | 325.20 | 322.30 | 325.10 | 325.10 | 53 |
| 2024-12-03 | 317.70 | 320.85 | 315.50 | 320.85 | 320.85 | 81 |
| 2024-12-02 | 310.00 | 321.65 | 310.00 | 319.05 | 319.05 | 83 |
| 2024-11-29 | 304.10 | 306.40 | 304.10 | 305.20 | 305.20 | 63 |
| 2024-11-28 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 0 |
| 2024-11-27 | 306.05 | 306.05 | 301.70 | 301.70 | 301.70 | 42 |
| 2024-11-26 | 309.50 | 311.40 | 304.80 | 305.80 | 305.80 | 174 |
| 2024-11-25 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | 0 |
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.