lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 5,639.00 | 5,648.00 | 5,639.00 | 5,640.00 | 5,640.00 | 100 |
| 2022-06-21 | 5,693.00 | 5,693.00 | 5,693.00 | 5,693.00 | 5,693.00 | 11 |
| 2022-06-10 | 5,813.49 | 5,813.49 | 5,813.49 | 5,813.49 | 5,813.49 | 10 |
| 2022-06-03 | 5,769.55 | 5,817.47 | 5,769.55 | 5,817.47 | 5,817.47 | 762 |
| 2022-06-01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11 |
| 2022-05-31 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 193 |
| 2022-05-26 | 5,446.50 | 5,616.81 | 5,446.50 | 5,616.81 | 5,616.81 | 18 |
| 2022-05-24 | 5,090.09 | 5,090.09 | 5,090.09 | 5,090.09 | 5,090.09 | 161 |
| 2022-05-20 | 5,267.12 | 5,412.51 | 5,267.12 | 5,412.51 | 5,412.51 | 20 |
| 2022-05-19 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 16 |
| 2022-05-18 | 6,287.40 | 6,287.40 | 5,668.00 | 5,668.00 | 5,668.00 | 275 |
| 2022-05-17 | 6,078.20 | 6,091.13 | 6,051.00 | 6,091.13 | 6,091.13 | 333 |
| 2022-05-16 | 6,137.00 | 6,137.00 | 6,085.00 | 6,085.00 | 6,085.00 | 433 |
| 2022-05-13 | 6,210.40 | 6,210.40 | 6,210.40 | 6,210.40 | 6,210.40 | 40 |
| 2022-05-12 | 5,972.00 | 5,972.00 | 5,964.00 | 5,964.00 | 5,964.00 | 16 |
| 2022-05-11 | 6,121.50 | 6,121.50 | 6,121.50 | 6,121.50 | 6,121.50 | 19 |
| 2022-05-09 | 6,126.99 | 6,126.99 | 6,109.19 | 6,109.19 | 6,109.19 | 1,254 |
| 2022-05-06 | 6,442.27 | 6,442.27 | 6,368.26 | 6,368.26 | 6,368.26 | 114 |
| 2022-05-05 | 6,902.26 | 6,907.00 | 6,902.26 | 6,907.00 | 6,907.00 | 352 |
| 2022-05-03 | 7,218.00 | 7,218.00 | 7,157.57 | 7,157.57 | 7,157.57 | 451 |
| 2022-04-29 | 7,293.91 | 7,293.92 | 7,293.91 | 7,293.92 | 7,293.92 | 1,382 |
| 2022-04-28 | 7,350.00 | 7,355.00 | 7,350.00 | 7,355.00 | 7,355.00 | 17 |
| 2022-04-27 | 7,345.50 | 7,345.50 | 7,142.41 | 7,142.41 | 7,142.41 | 154 |
| 2022-04-26 | 7,345.50 | 7,345.50 | 7,345.50 | 7,345.50 | 7,345.50 | 65 |
| 2022-04-25 | 7,200.00 | 7,295.00 | 7,200.00 | 7,295.00 | 7,295.00 | 34 |
| 2022-04-21 | 7,830.00 | 7,830.00 | 7,596.23 | 7,600.00 | 7,600.00 | 359 |
| 2022-04-20 | 7,778.52 | 7,778.52 | 7,778.52 | 7,778.52 | 7,778.52 | 59 |
| 2022-04-19 | 7,924.00 | 8,199.99 | 7,924.00 | 8,199.99 | 8,199.99 | 20 |
| 2022-04-13 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 69 |
| 2022-04-12 | 7,444.00 | 7,444.00 | 7,444.00 | 7,444.00 | 7,444.00 | 11 |
| 2022-04-11 | 7,175.31 | 7,349.00 | 7,175.31 | 7,349.00 | 7,349.00 | 315 |
| 2022-04-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 45 |
| 2022-04-04 | 7,495.00 | 7,495.00 | 7,457.19 | 7,457.19 | 7,457.19 | 99 |
| 2022-04-01 | 7,225.00 | 7,300.00 | 7,225.00 | 7,250.00 | 7,250.00 | 278 |
| 2022-03-31 | 7,588.00 | 7,588.00 | 7,588.00 | 7,588.00 | 7,588.00 | 12 |
| 2022-03-30 | 7,230.00 | 7,660.00 | 7,230.00 | 7,588.00 | 7,588.00 | 4,258 |
| 2022-03-29 | 6,886.00 | 7,000.00 | 6,886.00 | 7,000.00 | 7,000.00 | 223 |
| 2022-03-28 | 6,501.99 | 6,725.00 | 6,490.00 | 6,714.00 | 6,714.00 | 873 |
| 2022-03-25 | 6,410.66 | 6,410.66 | 6,410.66 | 6,410.66 | 6,410.66 | 18 |
| 2022-03-23 | 6,420.00 | 6,420.00 | 6,310.00 | 6,310.00 | 6,310.00 | 88 |
| 2022-03-22 | 6,360.00 | 6,435.00 | 6,360.00 | 6,420.00 | 6,420.00 | 490 |
| 2022-03-18 | 6,403.00 | 6,412.00 | 6,403.00 | 6,412.00 | 6,412.00 | 76 |
| 2022-03-17 | 6,350.00 | 6,350.39 | 6,350.00 | 6,350.39 | 6,350.39 | 23 |
| 2022-03-16 | 6,148.79 | 6,328.00 | 6,148.79 | 6,328.00 | 6,328.00 | 61 |
| 2022-03-15 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 46 |
| 2022-03-11 | 6,097.00 | 6,097.00 | 6,090.01 | 6,095.47 | 6,095.47 | 32 |
| 2022-03-09 | 6,404.00 | 6,405.00 | 6,404.00 | 6,405.00 | 6,405.00 | 18 |
| 2022-03-08 | 6,332.02 | 6,403.50 | 6,328.92 | 6,335.65 | 6,335.65 | 8,356 |
| 2022-03-04 | 6,703.56 | 6,703.56 | 6,703.56 | 6,703.56 | 6,703.56 | 34 |
| 2022-03-03 | 6,651.00 | 6,651.00 | 6,645.00 | 6,645.00 | 6,645.00 | 60 |
| 2022-03-02 | 6,652.00 | 6,810.70 | 6,652.00 | 6,810.70 | 6,810.70 | 402 |
| 2022-03-01 | 6,638.35 | 6,638.35 | 6,590.03 | 6,590.03 | 6,590.03 | 325 |
| 2022-02-28 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 30 |
| 2022-02-25 | 6,403.65 | 6,471.67 | 6,403.65 | 6,461.66 | 6,461.66 | 2,468 |
| 2022-02-23 | 6,096.58 | 6,096.58 | 5,989.51 | 5,989.51 | 5,989.51 | 20 |
| 2022-02-22 | 6,139.00 | 6,260.00 | 6,139.00 | 6,220.00 | 6,220.00 | 28 |
| 2022-02-18 | 6,313.89 | 6,313.89 | 6,313.89 | 6,313.89 | 6,313.89 | 11 |
| 2022-02-17 | 6,520.50 | 6,520.50 | 6,313.89 | 6,313.89 | 6,313.89 | 231 |
| 2022-02-15 | 6,523.00 | 6,523.00 | 6,520.50 | 6,520.50 | 6,520.50 | 52 |
| 2022-02-14 | 6,460.00 | 6,460.00 | 6,440.00 | 6,440.00 | 6,440.00 | 13 |
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.