lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 6,606.00 | 6,650.00 | 6,500.00 | 6,551.00 | 6,551.00 | 5,289 |
| 2023-03-28 | 5,797.00 | 5,832.95 | 5,748.01 | 5,832.95 | 5,832.95 | 489 |
| 2023-03-23 | 5,693.00 | 5,693.00 | 5,693.00 | 5,693.00 | 5,693.00 | 9 |
| 2023-03-22 | 5,718.00 | 5,718.00 | 5,718.00 | 5,718.00 | 5,718.00 | 30 |
| 2023-03-21 | 5,580.00 | 5,580.00 | 5,576.20 | 5,576.20 | 5,576.20 | 78 |
| 2023-03-16 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 277 |
| 2023-03-15 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 16 |
| 2023-03-13 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 7 |
| 2023-03-10 | 5,480.00 | 5,494.40 | 5,480.00 | 5,480.00 | 5,480.00 | 4,634 |
| 2023-03-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 15 |
| 2023-03-06 | 5,661.00 | 5,661.00 | 5,661.00 | 5,661.00 | 5,661.00 | 25 |
| 2023-02-28 | 5,713.00 | 5,713.00 | 5,713.00 | 5,713.00 | 5,713.00 | 36 |
| 2023-02-27 | 5,690.02 | 5,700.00 | 5,674.00 | 5,700.00 | 5,700.00 | 1,836 |
| 2023-02-21 | 5,787.00 | 5,820.00 | 5,787.00 | 5,810.00 | 5,810.00 | 1,317 |
| 2023-02-16 | 6,018.00 | 6,018.00 | 6,018.00 | 6,018.00 | 6,018.00 | 91 |
| 2023-02-08 | 5,880.00 | 5,890.00 | 5,880.00 | 5,890.00 | 5,890.00 | 66 |
| 2023-02-07 | 5,858.00 | 5,925.00 | 5,858.00 | 5,923.00 | 5,923.00 | 3,943 |
| 2023-02-03 | 6,100.00 | 6,125.00 | 6,043.33 | 6,043.33 | 6,043.33 | 3,914 |
| 2023-02-02 | 5,960.00 | 6,104.60 | 5,920.00 | 5,983.00 | 5,983.00 | 2,604 |
| 2023-02-01 | 5,850.00 | 5,850.00 | 5,729.00 | 5,769.00 | 5,769.00 | 89 |
| 2023-01-30 | 5,772.00 | 5,772.00 | 5,772.00 | 5,772.00 | 5,772.00 | 105 |
| 2023-01-26 | 5,774.00 | 5,774.00 | 5,774.00 | 5,774.00 | 5,774.00 | 64 |
| 2023-01-17 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 27 |
| 2023-01-13 | 5,915.00 | 5,915.00 | 5,905.00 | 5,905.73 | 5,905.73 | 119 |
| 2023-01-09 | 5,775.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,800.00 | 77 |
| 2022-12-29 | 6,132.75 | 6,132.75 | 6,132.75 | 6,132.75 | 6,132.75 | 342 |
| 2022-12-22 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 7 |
| 2022-12-21 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6 |
| 2022-12-16 | 6,234.21 | 6,430.00 | 6,234.21 | 6,300.00 | 6,300.00 | 470 |
| 2022-12-08 | 7,377.00 | 7,377.00 | 7,355.00 | 7,355.00 | 7,355.00 | 265 |
| 2022-12-02 | 7,479.00 | 7,479.00 | 7,479.00 | 7,479.00 | 7,479.00 | 14 |
| 2022-12-01 | 7,245.00 | 7,313.20 | 7,245.00 | 7,313.20 | 7,313.20 | 65 |
| 2022-11-25 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | 96 |
| 2022-11-15 | 7,026.00 | 7,026.00 | 7,026.00 | 7,026.00 | 7,026.00 | 78 |
| 2022-11-11 | 6,959.00 | 7,054.00 | 6,959.00 | 7,048.00 | 7,048.00 | 429 |
| 2022-11-10 | 6,818.61 | 6,833.93 | 6,818.61 | 6,823.25 | 6,823.25 | 3,541 |
| 2022-11-09 | 6,533.99 | 6,533.99 | 6,465.00 | 6,465.00 | 6,465.00 | 2,961 |
| 2022-11-08 | 6,437.00 | 6,437.00 | 6,437.00 | 6,437.00 | 6,437.00 | 14 |
| 2022-11-07 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 13 |
| 2022-10-28 | 6,320.80 | 6,320.80 | 6,320.80 | 6,320.80 | 6,320.80 | 54 |
| 2022-10-27 | 6,300.00 | 6,356.75 | 6,300.00 | 6,356.75 | 6,356.75 | 2,500 |
| 2022-10-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 17 |
| 2022-10-18 | 5,959.00 | 5,959.00 | 5,959.00 | 5,959.00 | 5,959.00 | 5 |
| 2022-10-06 | 6,331.78 | 6,331.78 | 6,331.78 | 6,331.78 | 6,331.78 | 2,970 |
| 2022-09-21 | 6,417.27 | 6,417.27 | 6,417.27 | 6,417.27 | 6,417.27 | 1,874 |
| 2022-09-14 | 6,822.00 | 6,822.00 | 6,822.00 | 6,822.00 | 6,822.00 | 22 |
| 2022-09-06 | 6,513.98 | 6,513.98 | 6,513.98 | 6,513.98 | 6,513.98 | 2,101 |
| 2022-08-30 | 6,123.58 | 6,123.58 | 6,092.96 | 6,092.96 | 6,092.96 | 1,124 |
| 2022-08-19 | 6,518.00 | 6,518.00 | 6,518.00 | 6,518.00 | 6,518.00 | 65 |
| 2022-08-11 | 6,300.00 | 6,332.00 | 6,300.00 | 6,332.00 | 6,332.00 | 235 |
| 2022-08-08 | 6,407.00 | 6,407.00 | 6,407.00 | 6,407.00 | 6,407.00 | 46 |
| 2022-08-03 | 6,500.00 | 6,500.00 | 6,452.50 | 6,452.50 | 6,452.50 | 81 |
| 2022-08-01 | 6,310.05 | 6,310.05 | 6,310.05 | 6,310.05 | 6,310.05 | 1,002 |
| 2022-07-28 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 11 |
| 2022-07-26 | 5,978.50 | 5,978.50 | 5,978.50 | 5,978.50 | 5,978.50 | 285 |
| 2022-07-19 | 6,008.00 | 6,008.00 | 6,008.00 | 6,008.00 | 6,008.00 | 5 |
| 2022-07-18 | 5,985.00 | 6,000.00 | 5,985.00 | 6,000.00 | 6,000.00 | 199 |
| 2022-07-08 | 5,522.92 | 5,522.92 | 5,522.92 | 5,522.92 | 5,522.92 | 6 |
| 2022-06-30 | 5,522.92 | 5,522.92 | 5,522.92 | 5,522.92 | 5,522.92 | 5,292 |
| 2022-06-27 | 5,750.00 | 5,750.00 | 5,747.30 | 5,747.30 | 5,747.30 | 1,151 |
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.