lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 8,145.00 | 8,260.00 | 8,145.00 | 8,256.00 | 8,256.00 | 143 |
| 2025-01-10 | 8,100.00 | 8,199.00 | 8,065.90 | 8,199.00 | 8,199.00 | 229 |
| 2025-01-08 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 10 |
| 2025-01-07 | 8,170.00 | 8,170.00 | 8,071.50 | 8,071.50 | 8,071.50 | 20 |
| 2025-01-06 | 8,000.00 | 8,005.80 | 8,000.00 | 8,005.80 | 8,005.80 | 35 |
| 2025-01-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 56 |
| 2024-12-31 | 7,977.90 | 8,003.66 | 7,977.90 | 8,003.66 | 8,003.66 | 728 |
| 2024-12-30 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 8 |
| 2024-12-27 | 7,796.00 | 7,796.00 | 7,775.00 | 7,775.00 | 7,775.00 | 32 |
| 2024-12-26 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 54 |
| 2024-12-24 | 7,715.00 | 7,786.00 | 7,715.00 | 7,786.00 | 7,786.00 | 32 |
| 2024-12-23 | 7,669.70 | 7,750.78 | 7,669.70 | 7,750.78 | 7,750.78 | 176 |
| 2024-12-20 | 7,450.00 | 7,680.00 | 7,450.00 | 7,663.00 | 7,663.00 | 459 |
| 2024-12-19 | 7,640.00 | 7,640.00 | 7,500.00 | 7,550.00 | 7,550.00 | 121 |
| 2024-12-18 | 7,710.00 | 7,710.00 | 7,630.00 | 7,630.00 | 7,630.00 | 560 |
| 2024-12-17 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 13 |
| 2024-12-16 | 7,889.00 | 7,891.00 | 7,844.00 | 7,844.00 | 7,844.00 | 246 |
| 2024-12-13 | 7,845.00 | 7,845.00 | 7,770.00 | 7,770.00 | 7,770.00 | 84 |
| 2024-12-11 | 8,140.00 | 8,140.00 | 8,030.00 | 8,048.00 | 8,048.00 | 637 |
| 2024-12-10 | 8,000.00 | 8,140.00 | 8,000.00 | 8,125.00 | 8,125.00 | 84 |
| 2024-12-09 | 8,395.00 | 8,395.00 | 8,210.00 | 8,210.00 | 8,210.00 | 274 |
| 2024-12-06 | 7,521.01 | 8,285.00 | 7,521.01 | 8,100.00 | 8,100.00 | 5,482 |
| 2024-12-05 | 6,950.00 | 6,955.00 | 6,890.72 | 6,955.00 | 6,955.00 | 926 |
| 2024-12-04 | 6,900.00 | 6,900.00 | 6,857.50 | 6,897.80 | 6,897.80 | 1,074 |
| 2024-12-03 | 6,840.00 | 6,904.00 | 6,840.00 | 6,904.00 | 6,904.00 | 676 |
| 2024-12-02 | 6,832.89 | 6,832.89 | 6,775.00 | 6,775.00 | 6,775.00 | 302 |
| 2024-11-27 | 6,617.00 | 6,617.00 | 6,505.00 | 6,505.00 | 6,505.00 | 1,642 |
| 2024-11-26 | 6,672.00 | 6,672.00 | 6,590.00 | 6,590.00 | 6,590.00 | 625 |
| 2024-11-22 | 6,685.26 | 6,685.26 | 6,610.00 | 6,610.00 | 6,610.00 | 290 |
| 2024-11-21 | 6,289.00 | 6,447.00 | 6,289.00 | 6,447.00 | 6,447.00 | 9,754 |
| 2024-11-20 | 6,100.00 | 6,201.00 | 6,000.00 | 6,180.00 | 6,180.00 | 165 |
| 2024-11-19 | 6,200.00 | 6,200.00 | 6,074.00 | 6,074.00 | 6,074.00 | 224 |
| 2024-11-15 | 6,580.00 | 6,580.00 | 6,535.00 | 6,535.00 | 6,535.00 | 133 |
| 2024-11-14 | 6,741.00 | 6,797.00 | 6,741.00 | 6,797.00 | 6,797.00 | 87 |
| 2024-11-13 | 6,695.20 | 6,860.00 | 6,695.20 | 6,740.00 | 6,740.00 | 244 |
| 2024-11-12 | 6,485.00 | 6,586.00 | 6,468.11 | 6,586.00 | 6,586.00 | 181 |
| 2024-11-11 | 6,490.00 | 6,490.00 | 6,485.00 | 6,485.00 | 6,485.00 | 83 |
| 2024-11-08 | 6,243.67 | 6,293.00 | 6,240.00 | 6,280.00 | 6,280.00 | 154 |
| 2024-11-07 | 6,280.00 | 6,280.00 | 6,231.64 | 6,243.67 | 6,243.67 | 9,538 |
| 2024-11-06 | 6,583.99 | 6,583.99 | 6,300.00 | 6,476.38 | 6,476.38 | 299 |
| 2024-11-04 | 6,400.00 | 6,400.00 | 6,388.00 | 6,390.45 | 6,390.45 | 9,601 |
| 2024-11-01 | 6,205.00 | 6,528.39 | 6,205.00 | 6,521.23 | 6,521.23 | 2,403 |
| 2024-10-31 | 5,970.50 | 6,030.00 | 5,968.00 | 5,968.00 | 5,968.00 | 2,064 |
| 2024-10-30 | 6,158.79 | 6,158.79 | 6,156.00 | 6,156.00 | 6,156.00 | 575 |
| 2024-10-29 | 6,100.01 | 6,151.99 | 6,097.00 | 6,151.99 | 6,151.99 | 53 |
| 2024-10-28 | 6,150.00 | 6,150.00 | 6,100.01 | 6,135.25 | 6,135.25 | 70 |
| 2024-10-25 | 5,940.00 | 6,179.99 | 5,925.01 | 6,054.01 | 6,054.01 | 4,184 |
| 2024-10-24 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 28 |
| 2024-10-23 | 5,985.00 | 5,985.00 | 5,914.79 | 5,914.79 | 5,914.79 | 91 |
| 2024-10-22 | 6,003.24 | 6,010.00 | 5,950.00 | 5,958.00 | 5,958.00 | 125 |
| 2024-10-21 | 5,979.58 | 5,979.58 | 5,970.00 | 5,970.41 | 5,970.41 | 267 |
| 2024-10-18 | 5,720.00 | 5,788.00 | 5,720.00 | 5,788.00 | 5,788.00 | 1,750 |
| 2024-10-17 | 5,522.41 | 5,522.41 | 5,522.41 | 5,522.41 | 5,522.41 | 37 |
| 2024-10-16 | 5,680.00 | 5,885.00 | 5,680.00 | 5,851.68 | 5,851.68 | 1,078 |
| 2024-10-15 | 5,570.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,650.00 | 40 |
| 2024-10-14 | 5,432.10 | 5,543.00 | 5,432.10 | 5,527.04 | 5,527.04 | 129 |
| 2024-10-11 | 5,384.41 | 5,384.41 | 5,364.00 | 5,364.00 | 5,364.00 | 1,874 |
| 2024-10-10 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 52 |
| 2024-10-09 | 5,304.19 | 5,377.00 | 5,304.19 | 5,345.62 | 5,345.62 | 1,921 |
| 2024-10-08 | 5,252.64 | 5,383.00 | 5,252.64 | 5,349.00 | 5,349.00 | 100 |
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.