lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 301.35 | 311.35 | 297.65 | 309.35 | 309.35 | 317 |
| 2024-11-21 | 292.10 | 296.50 | 291.70 | 296.50 | 296.50 | 66 |
| 2024-11-20 | 285.90 | 290.70 | 283.65 | 289.85 | 289.85 | 384 |
| 2024-11-19 | 293.30 | 293.30 | 285.45 | 289.75 | 289.75 | 243 |
| 2024-11-18 | 305.00 | 305.45 | 297.85 | 297.85 | 297.85 | 235 |
| 2024-11-15 | 308.70 | 311.90 | 305.65 | 305.65 | 305.65 | 244 |
| 2024-11-14 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 0 |
| 2024-11-13 | 302.15 | 314.20 | 301.60 | 312.95 | 312.95 | 232 |
| 2024-11-12 | 298.85 | 299.95 | 298.40 | 299.95 | 299.95 | 153 |
| 2024-11-11 | 290.50 | 296.70 | 290.40 | 295.45 | 295.45 | 260 |
| 2024-11-08 | 292.75 | 292.95 | 290.00 | 290.10 | 290.10 | 110 |
| 2024-11-07 | 292.45 | 296.90 | 291.30 | 291.30 | 291.30 | 52 |
| 2024-11-06 | 300.70 | 301.15 | 290.50 | 293.10 | 293.10 | 638 |
| 2024-11-05 | 291.60 | 293.30 | 291.60 | 293.10 | 293.10 | 31 |
| 2024-11-04 | 293.85 | 294.50 | 291.75 | 294.50 | 294.50 | 141 |
| 2024-11-01 | 274.20 | 294.40 | 273.90 | 294.40 | 294.40 | 257 |
| 2024-10-31 | 277.90 | 277.90 | 271.75 | 274.35 | 274.35 | 211 |
| 2024-10-30 | 283.05 | 283.05 | 281.60 | 281.65 | 281.65 | 28 |
| 2024-10-29 | 285.30 | 285.30 | 282.25 | 282.25 | 282.25 | 79 |
| 2024-10-28 | 284.05 | 284.35 | 283.35 | 283.35 | 283.35 | 177 |
| 2024-10-25 | 277.45 | 286.55 | 277.45 | 284.00 | 284.00 | 33 |
| 2024-10-24 | 270.60 | 274.95 | 270.60 | 273.55 | 273.55 | 215 |
| 2024-10-23 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | 0 |
| 2024-10-22 | 272.95 | 276.50 | 272.95 | 276.45 | 276.45 | 242 |
| 2024-10-21 | 269.10 | 273.35 | 268.90 | 273.35 | 273.35 | 102 |
| 2024-10-18 | 264.00 | 264.00 | 263.25 | 263.25 | 263.25 | 32 |
| 2024-10-17 | 269.35 | 272.00 | 264.85 | 264.85 | 264.85 | 112 |
| 2024-10-16 | 264.15 | 270.85 | 264.15 | 269.70 | 269.70 | 889 |
| 2024-10-15 | 262.00 | 267.95 | 262.00 | 267.00 | 267.00 | 144 |
| 2024-10-14 | 255.35 | 257.20 | 255.05 | 257.20 | 257.20 | 88 |
| 2024-10-11 | 250.25 | 253.90 | 249.65 | 253.30 | 253.30 | 342 |
| 2024-10-10 | 250.30 | 250.30 | 248.65 | 249.50 | 249.50 | 69 |
| 2024-10-09 | 251.70 | 251.85 | 251.05 | 251.50 | 251.50 | 126 |
| 2024-10-08 | 245.60 | 250.25 | 244.00 | 250.25 | 250.25 | 209 |
| 2024-10-07 | 246.60 | 246.65 | 240.70 | 242.05 | 242.05 | 656 |
| 2024-10-04 | 238.65 | 247.15 | 238.65 | 246.70 | 246.70 | 65 |
| 2024-10-03 | 235.70 | 235.70 | 233.40 | 234.15 | 234.15 | 70 |
| 2024-10-02 | 236.85 | 238.35 | 235.95 | 238.35 | 238.35 | 66 |
| 2024-10-01 | 244.25 | 244.25 | 237.00 | 237.65 | 237.65 | 179 |
| 2024-09-30 | 251.50 | 253.20 | 245.90 | 245.90 | 245.90 | 384 |
| 2024-09-27 | 242.20 | 253.55 | 241.05 | 253.20 | 253.20 | 160 |
| 2024-09-26 | 240.55 | 240.70 | 237.85 | 239.45 | 239.45 | 177 |
| 2024-09-25 | 235.30 | 235.85 | 233.50 | 234.00 | 234.00 | 66 |
| 2024-09-24 | 234.60 | 242.75 | 234.60 | 240.15 | 240.15 | 101 |
| 2024-09-23 | 236.05 | 238.70 | 234.15 | 234.15 | 234.15 | 153 |
| 2024-09-20 | 244.20 | 244.20 | 236.40 | 236.40 | 236.40 | 137 |
| 2024-09-19 | 246.20 | 249.10 | 246.15 | 246.60 | 246.60 | 92 |
| 2024-09-18 | 241.25 | 242.50 | 241.10 | 241.10 | 241.10 | 23 |
| 2024-09-17 | 239.20 | 241.25 | 238.70 | 240.60 | 240.60 | 142 |
| 2024-09-16 | 241.15 | 241.15 | 234.60 | 236.20 | 236.20 | 156 |
| 2024-09-13 | 236.10 | 241.30 | 236.10 | 240.25 | 240.25 | 211 |
| 2024-09-12 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 1 |
| 2024-09-11 | 222.90 | 224.75 | 221.45 | 224.75 | 224.75 | 40 |
| 2024-09-10 | 223.75 | 224.40 | 223.75 | 223.75 | 223.75 | 2 |
| 2024-09-09 | 229.65 | 232.30 | 229.65 | 232.30 | 232.30 | 8 |
| 2024-09-06 | 228.20 | 239.00 | 227.75 | 239.00 | 239.00 | 563 |
| 2024-09-05 | 230.40 | 230.40 | 229.45 | 229.45 | 229.45 | 29 |
| 2024-09-04 | 230.35 | 230.70 | 227.65 | 228.65 | 228.65 | 10 |
| 2024-09-03 | 233.55 | 234.85 | 231.50 | 231.50 | 231.50 | 55 |
| 2024-09-02 | 233.55 | 234.10 | 231.35 | 231.35 | 231.35 | 29 |
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.