lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5,385.00 | 5,385.00 | 5,325.20 | 5,325.20 | 5,325.20 | 24 |
| 2025-05-05 | 5,500.00 | 5,500.00 | 5,446.00 | 5,480.00 | 5,480.00 | 56 |
| 2025-05-02 | 5,380.20 | 5,434.00 | 5,380.20 | 5,434.00 | 5,434.00 | 115 |
| 2025-04-30 | 5,211.00 | 5,219.00 | 5,211.00 | 5,219.00 | 5,219.00 | 1,204 |
| 2025-04-29 | 5,315.87 | 5,315.87 | 5,315.87 | 5,315.87 | 5,315.87 | 904 |
| 2025-04-28 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 9,851 |
| 2025-04-25 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 64 |
| 2025-04-24 | 5,320.00 | 5,320.00 | 5,290.00 | 5,304.00 | 5,304.00 | 37 |
| 2025-04-22 | 5,208.00 | 5,208.00 | 5,205.00 | 5,205.00 | 5,205.00 | 122 |
| 2025-04-21 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 27 |
| 2025-04-16 | 5,130.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 56 |
| 2025-04-15 | 5,200.00 | 5,200.00 | 5,130.00 | 5,130.00 | 5,130.00 | 114 |
| 2025-04-14 | 5,209.00 | 5,209.00 | 5,173.00 | 5,173.00 | 5,173.00 | 167 |
| 2025-04-11 | 5,218.00 | 5,314.00 | 5,218.00 | 5,300.00 | 5,300.00 | 257 |
| 2025-04-10 | 5,234.00 | 5,258.50 | 5,140.00 | 5,250.00 | 5,250.00 | 282 |
| 2025-04-09 | 5,285.00 | 5,789.90 | 5,285.00 | 5,646.00 | 5,646.00 | 274 |
| 2025-04-08 | 5,441.00 | 5,441.00 | 5,090.00 | 5,096.89 | 5,096.89 | 543 |
| 2025-04-07 | 5,350.00 | 5,460.00 | 5,220.00 | 5,460.00 | 5,460.00 | 115 |
| 2025-04-04 | 5,263.21 | 5,547.00 | 5,263.21 | 5,392.00 | 5,392.00 | 623 |
| 2025-04-03 | 5,070.00 | 5,100.00 | 4,873.00 | 5,095.00 | 5,095.00 | 598 |
| 2025-04-02 | 5,830.00 | 5,861.00 | 5,754.00 | 5,812.93 | 5,812.93 | 897 |
| 2025-04-01 | 5,745.00 | 5,745.00 | 5,744.99 | 5,744.99 | 5,744.99 | 39 |
| 2025-03-31 | 5,909.00 | 5,909.00 | 5,778.00 | 5,778.00 | 5,778.00 | 105 |
| 2025-03-28 | 6,200.00 | 6,200.00 | 5,900.00 | 5,942.00 | 5,942.00 | 719 |
| 2025-03-27 | 6,980.00 | 6,980.00 | 6,950.00 | 6,950.00 | 6,950.00 | 355 |
| 2025-03-26 | 6,805.00 | 6,809.00 | 6,802.00 | 6,804.05 | 6,804.05 | 273 |
| 2025-03-24 | 6,726.00 | 6,735.00 | 6,726.00 | 6,735.00 | 6,735.00 | 275 |
| 2025-03-21 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 17 |
| 2025-03-18 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 11 |
| 2025-03-10 | 6,791.00 | 6,791.00 | 6,791.00 | 6,791.00 | 6,791.00 | 15 |
| 2025-03-07 | 6,882.00 | 6,882.00 | 6,882.00 | 6,882.00 | 6,882.00 | 6 |
| 2025-03-06 | 7,355.00 | 7,355.00 | 7,150.00 | 7,155.00 | 7,155.00 | 70 |
| 2025-03-05 | 7,052.00 | 7,052.00 | 7,052.00 | 7,052.00 | 7,052.00 | 17 |
| 2025-03-04 | 6,925.00 | 7,117.00 | 6,925.00 | 7,117.00 | 7,117.00 | 989 |
| 2025-03-03 | 7,293.00 | 7,293.00 | 7,160.00 | 7,164.35 | 7,164.35 | 216 |
| 2025-02-28 | 7,330.00 | 7,445.00 | 7,328.00 | 7,445.00 | 7,445.00 | 73 |
| 2025-02-27 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 16 |
| 2025-02-26 | 7,600.00 | 7,600.00 | 7,548.00 | 7,548.00 | 7,548.00 | 56 |
| 2025-02-25 | 7,427.00 | 7,555.00 | 7,427.00 | 7,555.00 | 7,555.00 | 182 |
| 2025-02-24 | 7,499.97 | 7,580.00 | 7,300.19 | 7,550.00 | 7,550.00 | 164 |
| 2025-02-21 | 7,280.00 | 7,280.00 | 7,249.25 | 7,260.00 | 7,260.00 | 57 |
| 2025-02-20 | 7,463.86 | 7,463.86 | 7,463.86 | 7,463.86 | 7,463.86 | 7 |
| 2025-02-19 | 7,463.86 | 7,463.86 | 7,463.86 | 7,463.86 | 7,463.86 | 18 |
| 2025-02-18 | 7,140.01 | 7,516.03 | 7,140.01 | 7,516.03 | 7,516.03 | 72 |
| 2025-02-14 | 7,629.00 | 7,629.00 | 7,442.00 | 7,442.00 | 7,442.00 | 508 |
| 2025-02-12 | 8,240.39 | 8,240.39 | 8,075.11 | 8,075.11 | 8,075.11 | 27 |
| 2025-02-11 | 8,215.00 | 8,216.00 | 8,215.00 | 8,216.00 | 8,216.00 | 235 |
| 2025-02-07 | 8,306.00 | 8,306.00 | 7,953.21 | 7,953.21 | 7,953.21 | 357 |
| 2025-02-04 | 8,500.51 | 8,520.00 | 8,500.51 | 8,520.00 | 8,520.00 | 48 |
| 2025-01-31 | 8,646.00 | 8,646.00 | 8,536.37 | 8,536.37 | 8,536.37 | 933 |
| 2025-01-30 | 8,538.00 | 8,563.00 | 8,529.00 | 8,545.00 | 8,545.00 | 246 |
| 2025-01-28 | 8,470.00 | 8,518.10 | 8,470.00 | 8,518.10 | 8,518.10 | 1,089 |
| 2025-01-27 | 8,100.00 | 8,426.00 | 8,100.00 | 8,358.99 | 8,358.99 | 5,973 |
| 2025-01-24 | 7,848.88 | 8,100.00 | 7,848.88 | 8,100.00 | 8,100.00 | 2,257 |
| 2025-01-23 | 7,890.00 | 7,908.50 | 7,860.00 | 7,908.50 | 7,908.50 | 1,806 |
| 2025-01-21 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 8 |
| 2025-01-17 | 7,785.00 | 7,785.00 | 7,780.50 | 7,780.50 | 7,780.50 | 14 |
| 2025-01-16 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | 20 |
| 2025-01-15 | 7,933.68 | 7,933.68 | 7,738.00 | 7,755.00 | 7,755.00 | 1,152 |
| 2025-01-14 | 7,936.00 | 8,000.00 | 7,915.00 | 8,000.00 | 8,000.00 | 41 |
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.