lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 15 |
| 2024-10-04 | 5,173.50 | 5,180.00 | 5,173.50 | 5,180.00 | 5,180.00 | 113 |
| 2024-10-03 | 5,100.00 | 5,100.00 | 5,025.80 | 5,050.00 | 5,050.00 | 136 |
| 2024-10-02 | 5,224.99 | 5,224.99 | 5,080.00 | 5,095.34 | 5,095.34 | 6,705 |
| 2024-09-30 | 5,430.00 | 5,430.00 | 5,400.00 | 5,400.00 | 5,400.00 | 41 |
| 2024-09-27 | 5,492.93 | 5,555.00 | 5,492.78 | 5,555.00 | 5,555.00 | 3,799 |
| 2024-09-26 | 5,275.00 | 5,275.00 | 5,200.01 | 5,269.76 | 5,269.76 | 6,944 |
| 2024-09-25 | 5,090.43 | 5,090.43 | 5,090.43 | 5,090.43 | 5,090.43 | 48 |
| 2024-09-24 | 5,235.00 | 5,235.00 | 5,018.43 | 5,090.43 | 5,090.43 | 6,724 |
| 2024-09-23 | 5,119.99 | 5,119.99 | 5,117.99 | 5,117.99 | 5,117.99 | 86 |
| 2024-09-20 | 5,100.00 | 5,136.00 | 5,100.00 | 5,115.00 | 5,115.00 | 941 |
| 2024-09-19 | 5,346.81 | 5,430.00 | 5,285.00 | 5,285.00 | 5,285.00 | 820 |
| 2024-09-18 | 5,145.00 | 5,269.32 | 5,145.00 | 5,200.01 | 5,200.01 | 1,155 |
| 2024-09-17 | 5,119.00 | 5,166.00 | 5,018.43 | 5,159.61 | 5,159.61 | 883 |
| 2024-09-13 | 5,169.29 | 5,169.29 | 5,169.29 | 5,169.29 | 5,169.29 | 573 |
| 2024-09-12 | 5,054.99 | 5,100.00 | 5,054.00 | 5,064.00 | 5,064.00 | 454 |
| 2024-09-11 | 4,944.00 | 5,054.99 | 4,930.00 | 5,054.99 | 5,054.99 | 139 |
| 2024-09-10 | 4,941.00 | 4,958.20 | 4,915.30 | 4,958.20 | 4,958.20 | 91 |
| 2024-09-09 | 5,046.00 | 5,046.00 | 4,941.00 | 4,952.00 | 4,952.00 | 117 |
| 2024-09-06 | 5,234.00 | 5,234.00 | 5,078.00 | 5,078.00 | 5,078.00 | 99 |
| 2024-09-05 | 5,067.00 | 5,067.00 | 5,067.00 | 5,067.00 | 5,067.00 | 9 |
| 2024-09-04 | 5,068.00 | 5,072.95 | 4,990.00 | 5,072.76 | 5,072.76 | 6,580 |
| 2024-09-03 | 5,063.90 | 5,068.00 | 5,062.87 | 5,068.00 | 5,068.00 | 199 |
| 2024-08-30 | 5,125.00 | 5,166.06 | 5,036.00 | 5,075.00 | 5,075.00 | 1,956 |
| 2024-08-29 | 5,175.00 | 5,290.99 | 5,135.78 | 5,151.97 | 5,151.97 | 3,539 |
| 2024-08-28 | 5,019.33 | 5,190.00 | 5,019.32 | 5,190.00 | 5,190.00 | 922 |
| 2024-08-27 | 5,301.00 | 5,350.00 | 5,301.00 | 5,350.00 | 5,350.00 | 111 |
| 2024-08-26 | 5,275.00 | 5,383.99 | 5,265.00 | 5,265.00 | 5,265.00 | 391 |
| 2024-08-23 | 5,095.00 | 5,150.00 | 5,076.00 | 5,112.60 | 5,112.60 | 910 |
| 2024-08-22 | 5,120.01 | 5,150.00 | 5,050.02 | 5,101.24 | 5,101.24 | 156 |
| 2024-08-21 | 5,162.00 | 5,188.99 | 5,132.01 | 5,163.83 | 5,163.83 | 254 |
| 2024-08-20 | 4,875.00 | 5,030.99 | 4,875.00 | 5,030.99 | 5,030.99 | 806 |
| 2024-08-19 | 4,850.00 | 4,924.99 | 4,833.00 | 4,833.00 | 4,833.00 | 618 |
| 2024-08-16 | 4,800.00 | 4,826.00 | 4,800.00 | 4,810.00 | 4,810.00 | 1,390 |
| 2024-08-15 | 4,799.99 | 4,886.99 | 4,700.00 | 4,785.01 | 4,785.01 | 699 |
| 2024-08-14 | 4,530.01 | 4,530.01 | 4,530.01 | 4,530.01 | 4,530.01 | 16 |
| 2024-08-13 | 4,684.79 | 4,684.79 | 4,590.01 | 4,590.01 | 4,590.01 | 659 |
| 2024-08-12 | 4,588.00 | 4,588.00 | 4,575.55 | 4,577.20 | 4,577.20 | 334 |
| 2024-08-08 | 4,565.00 | 4,615.98 | 4,565.00 | 4,615.98 | 4,615.98 | 842 |
| 2024-08-07 | 4,640.00 | 4,640.00 | 4,510.00 | 4,573.75 | 4,573.75 | 357 |
| 2024-08-06 | 4,692.99 | 4,692.99 | 4,600.00 | 4,663.99 | 4,663.99 | 333 |
| 2024-08-05 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 307 |
| 2024-08-02 | 4,535.00 | 4,560.00 | 4,500.01 | 4,500.01 | 4,500.01 | 107 |
| 2024-08-01 | 4,672.00 | 4,672.00 | 4,640.00 | 4,640.00 | 4,640.00 | 267 |
| 2024-07-31 | 4,820.00 | 4,865.00 | 4,820.00 | 4,849.96 | 4,849.96 | 414 |
| 2024-07-30 | 4,782.00 | 4,940.79 | 4,768.00 | 4,889.66 | 4,889.66 | 4,252 |
| 2024-07-29 | 4,740.00 | 4,855.00 | 4,740.00 | 4,834.00 | 4,834.00 | 29,377 |
| 2024-07-26 | 4,580.00 | 4,729.00 | 4,580.00 | 4,650.01 | 4,650.01 | 2,911 |
| 2024-07-25 | 4,765.00 | 4,765.00 | 4,561.00 | 4,580.01 | 4,580.01 | 665 |
| 2024-07-24 | 5,090.00 | 5,090.00 | 4,933.00 | 5,051.00 | 5,051.00 | 1,979 |
| 2024-07-19 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 26 |
| 2024-07-18 | 5,198.00 | 5,230.00 | 5,165.00 | 5,165.00 | 5,165.00 | 602 |
| 2024-07-17 | 5,181.00 | 5,197.00 | 5,173.00 | 5,173.00 | 5,173.00 | 188 |
| 2024-07-16 | 5,080.00 | 5,145.00 | 5,080.00 | 5,144.50 | 5,144.50 | 1,527 |
| 2024-07-15 | 5,130.00 | 5,165.99 | 5,030.00 | 5,049.91 | 5,049.91 | 157 |
| 2024-07-12 | 5,145.00 | 5,259.99 | 5,124.95 | 5,165.01 | 5,165.01 | 115 |
| 2024-07-11 | 5,140.50 | 5,140.50 | 5,140.50 | 5,140.50 | 5,140.50 | 16 |
| 2024-07-10 | 5,097.00 | 5,101.00 | 5,063.11 | 5,100.00 | 5,100.00 | 957 |
| 2024-07-09 | 5,245.00 | 5,245.00 | 5,180.00 | 5,180.00 | 5,180.00 | 60 |
| 2024-07-08 | 5,331.00 | 5,331.00 | 5,287.85 | 5,294.50 | 5,294.50 | 387 |
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.