lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 5,417.00 | 5,417.00 | 5,387.00 | 5,400.00 | 5,400.00 | 359 |
| 2024-07-03 | 5,556.59 | 5,556.59 | 5,556.59 | 5,556.59 | 5,556.59 | 1,030 |
| 2024-07-02 | 5,482.00 | 5,500.00 | 5,482.00 | 5,500.00 | 5,500.00 | 21 |
| 2024-07-01 | 5,525.50 | 5,530.00 | 5,525.50 | 5,527.83 | 5,527.83 | 61 |
| 2024-06-28 | 5,494.00 | 5,513.00 | 5,459.35 | 5,482.00 | 5,482.00 | 254 |
| 2024-06-26 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 13 |
| 2024-06-25 | 5,630.53 | 5,630.53 | 5,630.53 | 5,630.53 | 5,630.53 | 22 |
| 2024-06-24 | 5,632.00 | 5,632.00 | 5,630.00 | 5,631.00 | 5,631.00 | 412 |
| 2024-06-21 | 5,680.50 | 5,700.00 | 5,680.50 | 5,700.00 | 5,700.00 | 1,775 |
| 2024-06-20 | 5,700.00 | 5,710.00 | 5,700.00 | 5,710.00 | 5,710.00 | 46 |
| 2024-06-18 | 5,744.78 | 5,771.00 | 5,744.78 | 5,771.00 | 5,771.00 | 29 |
| 2024-06-17 | 5,760.00 | 5,875.98 | 5,758.00 | 5,875.98 | 5,875.98 | 1,125 |
| 2024-06-14 | 5,645.00 | 5,645.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,329 |
| 2024-06-13 | 5,720.00 | 5,720.00 | 5,628.00 | 5,628.00 | 5,628.00 | 209 |
| 2024-06-12 | 5,990.00 | 5,990.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1,162 |
| 2024-06-11 | 5,817.00 | 5,841.00 | 5,800.01 | 5,837.88 | 5,837.88 | 162 |
| 2024-06-10 | 5,686.21 | 5,826.00 | 5,686.21 | 5,817.88 | 5,817.88 | 603 |
| 2024-06-07 | 5,673.00 | 6,000.00 | 5,673.00 | 5,969.99 | 5,969.99 | 1,717 |
| 2024-06-06 | 5,700.00 | 5,789.99 | 5,500.01 | 5,789.99 | 5,789.99 | 1,620 |
| 2024-06-05 | 5,313.00 | 5,518.79 | 5,313.00 | 5,418.90 | 5,418.90 | 828 |
| 2024-06-04 | 5,420.00 | 5,523.99 | 5,400.00 | 5,517.53 | 5,517.53 | 1,260 |
| 2024-06-03 | 5,448.00 | 5,448.00 | 5,425.00 | 5,426.00 | 5,426.00 | 792 |
| 2024-05-31 | 5,270.00 | 5,300.00 | 5,270.00 | 5,296.68 | 5,296.68 | 704 |
| 2024-05-30 | 5,145.00 | 5,167.00 | 5,140.00 | 5,165.89 | 5,165.89 | 319 |
| 2024-05-29 | 5,014.00 | 5,099.00 | 5,014.00 | 5,095.75 | 5,095.75 | 844 |
| 2024-05-28 | 4,985.00 | 4,985.00 | 4,910.00 | 4,962.00 | 4,962.00 | 367 |
| 2024-05-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 12 |
| 2024-05-24 | 5,037.00 | 5,118.00 | 5,030.00 | 5,067.00 | 5,067.00 | 301 |
| 2024-05-23 | 4,988.52 | 5,091.49 | 4,950.02 | 5,021.00 | 5,021.00 | 525 |
| 2024-05-22 | 5,134.67 | 5,134.67 | 4,950.00 | 4,988.52 | 4,988.52 | 1,565 |
| 2024-05-21 | 5,390.00 | 5,391.30 | 5,361.00 | 5,375.00 | 5,375.00 | 189 |
| 2024-05-20 | 5,402.24 | 5,455.00 | 5,373.00 | 5,424.00 | 5,424.00 | 748 |
| 2024-05-17 | 5,601.00 | 5,610.00 | 5,559.50 | 5,566.92 | 5,566.92 | 229 |
| 2024-05-16 | 5,668.10 | 5,674.23 | 5,650.00 | 5,650.00 | 5,650.00 | 427 |
| 2024-05-15 | 5,832.00 | 5,832.00 | 5,790.00 | 5,790.00 | 5,790.00 | 121 |
| 2024-05-14 | 5,805.61 | 5,937.51 | 5,805.61 | 5,937.51 | 5,937.51 | 150 |
| 2024-05-13 | 5,865.00 | 5,865.00 | 5,864.00 | 5,864.00 | 5,864.00 | 21 |
| 2024-05-10 | 5,818.31 | 5,818.31 | 5,818.31 | 5,818.31 | 5,818.31 | 13 |
| 2024-05-09 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 25 |
| 2024-05-08 | 5,880.00 | 5,882.00 | 5,880.00 | 5,882.00 | 5,882.00 | 165 |
| 2024-05-07 | 5,955.25 | 5,955.25 | 5,955.25 | 5,955.25 | 5,955.25 | 15 |
| 2024-05-06 | 5,925.00 | 5,925.00 | 5,903.00 | 5,911.00 | 5,911.00 | 43 |
| 2024-05-02 | 5,926.06 | 5,926.06 | 5,925.00 | 5,925.00 | 5,925.00 | 52 |
| 2024-04-30 | 6,192.50 | 6,192.50 | 6,192.50 | 6,192.50 | 6,192.50 | 16 |
| 2024-04-29 | 6,155.00 | 6,160.15 | 6,155.00 | 6,160.15 | 6,160.15 | 43 |
| 2024-04-26 | 6,188.00 | 6,287.00 | 6,188.00 | 6,257.00 | 6,257.00 | 204 |
| 2024-04-25 | 6,189.00 | 6,189.00 | 6,188.00 | 6,188.00 | 6,188.00 | 108 |
| 2024-04-24 | 6,200.00 | 6,248.00 | 6,200.00 | 6,207.00 | 6,207.00 | 361 |
| 2024-04-23 | 6,161.00 | 6,206.00 | 6,128.00 | 6,206.00 | 6,206.00 | 568 |
| 2024-04-22 | 6,205.00 | 6,245.00 | 6,198.00 | 6,245.00 | 6,245.00 | 219 |
| 2024-04-19 | 6,038.00 | 6,038.00 | 6,033.00 | 6,033.00 | 6,033.00 | 17 |
| 2024-04-18 | 5,996.00 | 6,012.00 | 5,920.00 | 5,920.00 | 5,920.00 | 2,633 |
| 2024-04-17 | 5,852.00 | 5,863.50 | 5,835.00 | 5,863.50 | 5,863.50 | 3,331 |
| 2024-04-16 | 5,651.00 | 5,787.00 | 5,651.00 | 5,761.00 | 5,761.00 | 3,597 |
| 2024-04-15 | 5,686.00 | 5,700.00 | 5,605.00 | 5,605.00 | 5,605.00 | 254 |
| 2024-04-12 | 5,718.00 | 5,718.00 | 5,615.00 | 5,615.00 | 5,615.00 | 1,911 |
| 2024-04-11 | 5,744.00 | 5,780.00 | 5,744.00 | 5,751.00 | 5,751.00 | 3,418 |
| 2024-04-10 | 5,930.39 | 5,930.39 | 5,752.64 | 5,752.64 | 5,752.64 | 704 |
| 2024-04-09 | 5,850.05 | 5,850.05 | 5,850.05 | 5,850.05 | 5,850.05 | 813 |
| 2024-04-08 | 5,871.27 | 5,893.00 | 5,866.00 | 5,880.03 | 5,880.03 | 923 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.