lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 5,871.27 | 5,893.00 | 5,866.00 | 5,880.03 | 5,880.03 | 923 |
| 2024-04-05 | 5,900.00 | 5,924.58 | 5,861.10 | 5,869.00 | 5,869.00 | 1,048 |
| 2024-04-04 | 6,065.00 | 6,065.00 | 5,932.00 | 5,932.00 | 5,932.00 | 866 |
| 2024-04-03 | 6,230.00 | 6,230.00 | 6,210.00 | 6,215.00 | 6,215.00 | 51 |
| 2024-04-02 | 6,280.00 | 6,280.00 | 6,265.70 | 6,265.70 | 6,265.70 | 468 |
| 2024-04-01 | 6,425.00 | 6,425.00 | 6,399.00 | 6,401.16 | 6,401.16 | 781 |
| 2024-03-27 | 6,400.02 | 6,460.00 | 6,400.02 | 6,458.52 | 6,458.52 | 747 |
| 2024-03-26 | 6,572.00 | 6,572.00 | 6,436.40 | 6,438.88 | 6,438.88 | 894 |
| 2024-03-25 | 6,620.00 | 6,620.00 | 6,490.00 | 6,494.00 | 6,494.00 | 772 |
| 2024-03-22 | 6,535.00 | 6,855.00 | 6,515.00 | 6,769.57 | 6,769.57 | 3,115 |
| 2024-03-21 | 8,200.59 | 8,200.59 | 7,950.00 | 7,966.28 | 7,966.28 | 522 |
| 2024-03-15 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 152 |
| 2024-03-13 | 7,830.00 | 7,833.69 | 7,830.00 | 7,833.69 | 7,833.69 | 132 |
| 2024-03-07 | 7,770.00 | 7,770.00 | 7,750.00 | 7,750.00 | 7,750.00 | 47 |
| 2024-02-29 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7 |
| 2024-02-28 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 33 |
| 2024-02-27 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 21 |
| 2024-02-26 | 7,980.00 | 8,029.30 | 7,980.00 | 8,029.30 | 8,029.30 | 21 |
| 2024-02-23 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 8 |
| 2024-02-16 | 7,680.00 | 7,680.00 | 7,658.00 | 7,658.00 | 7,658.00 | 24 |
| 2024-02-15 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 13 |
| 2024-02-14 | 7,844.00 | 7,844.00 | 7,844.00 | 7,844.00 | 7,844.00 | 7 |
| 2024-02-13 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 12 |
| 2024-02-12 | 8,086.00 | 8,100.00 | 7,940.00 | 7,940.00 | 7,940.00 | 58 |
| 2024-02-09 | 8,001.00 | 8,022.00 | 7,942.00 | 8,022.00 | 8,022.00 | 373 |
| 2024-02-08 | 7,941.30 | 8,156.00 | 7,941.30 | 8,154.50 | 8,154.50 | 1,496 |
| 2024-02-07 | 7,879.20 | 7,879.20 | 7,879.20 | 7,879.20 | 7,879.20 | 17 |
| 2024-02-06 | 7,695.88 | 7,695.88 | 7,695.88 | 7,695.88 | 7,695.88 | 110 |
| 2024-02-02 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 13 |
| 2024-01-30 | 8,350.00 | 8,350.00 | 8,240.00 | 8,240.00 | 8,240.00 | 49 |
| 2024-01-22 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 100 |
| 2024-01-16 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 25 |
| 2024-01-10 | 8,233.00 | 8,280.00 | 8,233.00 | 8,280.00 | 8,280.00 | 814 |
| 2024-01-09 | 8,228.00 | 8,228.00 | 8,228.00 | 8,228.00 | 8,228.00 | 50 |
| 2024-01-08 | 8,340.45 | 8,340.45 | 8,340.45 | 8,340.45 | 8,340.45 | 10 |
| 2024-01-04 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 22 |
| 2024-01-03 | 8,636.59 | 8,636.59 | 8,636.59 | 8,636.59 | 8,636.59 | 5 |
| 2023-12-28 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | 13 |
| 2023-12-19 | 8,676.50 | 8,719.04 | 8,623.00 | 8,623.00 | 8,623.00 | 303 |
| 2023-12-15 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 16 |
| 2023-12-14 | 8,716.57 | 8,716.57 | 8,505.00 | 8,505.00 | 8,505.00 | 103 |
| 2023-12-13 | 8,716.57 | 8,716.57 | 8,716.57 | 8,716.57 | 8,716.57 | 192 |
| 2023-12-11 | 8,625.00 | 8,765.00 | 8,625.00 | 8,765.00 | 8,765.00 | 156 |
| 2023-12-08 | 8,119.80 | 8,515.00 | 8,119.80 | 8,447.55 | 8,447.55 | 354 |
| 2023-12-07 | 8,128.00 | 8,135.00 | 8,055.00 | 8,135.00 | 8,135.00 | 122 |
| 2023-12-06 | 7,951.50 | 7,951.50 | 7,951.50 | 7,951.50 | 7,951.50 | 20 |
| 2023-12-05 | 8,085.00 | 8,085.00 | 8,030.00 | 8,030.00 | 8,030.00 | 19 |
| 2023-12-01 | 7,890.00 | 7,975.00 | 7,890.00 | 7,930.00 | 7,930.00 | 150 |
| 2023-11-30 | 7,550.00 | 7,753.70 | 7,550.00 | 7,753.70 | 7,753.70 | 353 |
| 2023-11-28 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 83 |
| 2023-11-27 | 7,421.05 | 7,421.05 | 7,421.05 | 7,421.05 | 7,421.05 | 51 |
| 2023-11-22 | 7,427.57 | 7,427.57 | 7,419.10 | 7,419.10 | 7,419.10 | 77 |
| 2023-11-17 | 7,336.00 | 7,336.00 | 7,336.00 | 7,336.00 | 7,336.00 | 10 |
| 2023-11-15 | 7,520.00 | 7,520.00 | 7,505.00 | 7,505.00 | 7,505.00 | 32 |
| 2023-11-14 | 7,482.00 | 7,482.00 | 7,436.64 | 7,436.64 | 7,436.64 | 50 |
| 2023-11-13 | 7,257.83 | 7,257.83 | 7,257.83 | 7,257.83 | 7,257.83 | 50 |
| 2023-11-08 | 7,187.00 | 7,187.00 | 7,187.00 | 7,187.00 | 7,187.00 | 503 |
| 2023-11-07 | 7,187.35 | 7,187.35 | 7,187.35 | 7,187.35 | 7,187.35 | 51 |
| 2023-11-03 | 7,112.00 | 7,155.00 | 6,986.80 | 6,986.80 | 6,986.80 | 206 |
| 2023-11-01 | 7,162.35 | 7,162.35 | 7,162.35 | 7,162.35 | 7,162.35 | 10 |
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.