lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 124 |
| 2022-02-10 | 6,783.21 | 7,003.00 | 6,783.21 | 7,003.00 | 7,003.00 | 108 |
| 2022-02-09 | 6,927.00 | 6,945.00 | 6,927.00 | 6,945.00 | 6,945.00 | 245 |
| 2022-02-04 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | 8 |
| 2022-02-03 | 6,878.13 | 6,878.13 | 6,878.13 | 6,878.13 | 6,878.13 | 157 |
| 2022-02-02 | 7,075.00 | 7,213.60 | 7,075.00 | 7,100.01 | 7,100.01 | 191 |
| 2022-02-01 | 6,939.00 | 7,052.79 | 6,939.00 | 7,019.75 | 7,019.75 | 937 |
| 2022-01-31 | 6,747.27 | 6,956.39 | 6,703.00 | 6,956.39 | 6,956.39 | 6,703 |
| 2022-01-28 | 6,490.75 | 6,490.75 | 6,490.75 | 6,490.75 | 6,490.75 | 99 |
| 2022-01-27 | 6,449.25 | 6,449.25 | 6,449.25 | 6,449.25 | 6,449.25 | 26 |
| 2022-01-26 | 6,527.40 | 6,527.40 | 6,457.00 | 6,461.00 | 6,461.00 | 1,066 |
| 2022-01-25 | 6,457.00 | 6,457.00 | 6,395.00 | 6,395.00 | 6,395.00 | 43 |
| 2022-01-24 | 6,573.00 | 6,573.00 | 6,573.00 | 6,573.00 | 6,573.00 | 17 |
| 2022-01-21 | 6,495.25 | 6,522.00 | 6,440.00 | 6,522.00 | 6,522.00 | 53 |
| 2022-01-20 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | 18 |
| 2022-01-19 | 6,796.00 | 6,895.65 | 6,618.18 | 6,821.00 | 6,821.00 | 2,211 |
| 2022-01-18 | 6,848.00 | 6,848.00 | 6,781.00 | 6,781.00 | 6,781.00 | 1,399 |
| 2022-01-14 | 6,653.00 | 6,675.26 | 6,653.00 | 6,675.26 | 6,675.26 | 214 |
| 2022-01-13 | 7,005.00 | 7,005.00 | 7,005.00 | 7,005.00 | 7,005.00 | 364 |
| 2022-01-12 | 7,210.00 | 7,210.00 | 7,100.00 | 7,150.00 | 7,150.00 | 179 |
| 2022-01-11 | 7,005.89 | 7,006.00 | 6,978.00 | 6,978.00 | 6,978.00 | 115 |
| 2022-01-10 | 6,990.00 | 7,005.89 | 6,860.00 | 7,005.89 | 7,005.89 | 1,792 |
| 2022-01-07 | 7,330.00 | 7,330.00 | 7,230.00 | 7,230.00 | 7,230.00 | 148 |
| 2022-01-06 | 7,547.16 | 7,547.16 | 7,547.16 | 7,547.16 | 7,547.16 | 141 |
| 2022-01-05 | 7,570.00 | 7,570.00 | 7,456.00 | 7,456.00 | 7,456.00 | 823 |
| 2022-01-04 | 7,750.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,830.00 | 99 |
| 2022-01-03 | 7,950.29 | 7,950.29 | 7,950.29 | 7,950.29 | 7,950.29 | 67 |
| 2021-12-31 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 10 |
| 2021-12-30 | 8,540.00 | 8,540.00 | 8,246.00 | 8,246.00 | 8,246.00 | 18 |
| 2021-12-29 | 8,250.50 | 8,250.50 | 8,249.50 | 8,249.50 | 8,249.50 | 65 |
| 2021-12-28 | 8,305.00 | 8,315.00 | 8,274.00 | 8,274.00 | 8,274.00 | 171 |
| 2021-12-27 | 8,248.62 | 8,312.00 | 8,248.62 | 8,305.00 | 8,305.00 | 2,082 |
| 2021-12-23 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 922 |
| 2021-12-22 | 8,080.00 | 8,200.00 | 8,040.00 | 8,040.00 | 8,040.00 | 344 |
| 2021-12-21 | 7,984.00 | 7,984.00 | 7,984.00 | 7,984.00 | 7,984.00 | 19 |
| 2021-12-20 | 7,690.05 | 7,690.05 | 7,690.00 | 7,690.00 | 7,690.00 | 1,217 |
| 2021-12-17 | 7,912.00 | 7,912.00 | 7,903.12 | 7,903.12 | 7,903.12 | 12 |
| 2021-12-16 | 8,406.00 | 8,406.00 | 8,076.56 | 8,076.56 | 8,076.56 | 542 |
| 2021-12-15 | 8,330.00 | 8,405.00 | 8,238.00 | 8,405.00 | 8,405.00 | 414 |
| 2021-12-14 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 14 |
| 2021-12-13 | 8,447.17 | 8,447.17 | 8,447.17 | 8,447.17 | 8,447.17 | 1,312 |
| 2021-12-10 | 8,499.00 | 8,535.00 | 8,470.00 | 8,470.00 | 8,470.00 | 1,303 |
| 2021-12-09 | 8,833.39 | 8,855.91 | 8,820.00 | 8,820.00 | 8,820.00 | 1,395 |
| 2021-12-08 | 8,970.50 | 8,970.50 | 8,900.00 | 8,900.00 | 8,900.00 | 34 |
| 2021-12-07 | 9,299.00 | 9,317.00 | 9,226.00 | 9,226.00 | 9,226.00 | 1,220 |
| 2021-12-06 | 8,795.00 | 9,016.00 | 8,795.00 | 9,016.00 | 9,016.00 | 819 |
| 2021-12-03 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 9 |
| 2021-12-02 | 9,517.88 | 9,600.00 | 9,517.88 | 9,600.00 | 9,600.00 | 41 |
| 2021-12-01 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 37 |
| 2021-11-30 | 9,873.00 | 9,873.00 | 9,873.00 | 9,873.00 | 9,873.00 | 16 |
| 2021-11-29 | 9,935.00 | 10,080.00 | 9,935.00 | 10,062.00 | 10,062.00 | 90 |
| 2021-11-26 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 30 |
| 2021-11-23 | 9,721.00 | 9,721.00 | 9,721.00 | 9,721.00 | 9,721.00 | 37 |
| 2021-11-22 | 9,751.65 | 9,762.67 | 9,748.58 | 9,750.45 | 9,750.45 | 132 |
| 2021-11-18 | 9,768.00 | 9,768.00 | 9,768.00 | 9,768.00 | 9,768.00 | 30 |
| 2021-11-17 | 9,740.00 | 9,740.00 | 9,674.00 | 9,674.00 | 9,674.00 | 12,519 |
| 2021-11-16 | 9,753.61 | 10,104.00 | 9,753.61 | 9,984.00 | 9,984.00 | 13,453 |
| 2021-11-12 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 265 |
| 2021-11-10 | 9,102.24 | 9,380.00 | 9,102.24 | 9,380.00 | 9,380.00 | 30 |
| 2021-11-09 | 9,513.00 | 9,639.29 | 9,445.00 | 9,639.29 | 9,639.29 | 724 |
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.