lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 265.64 | 267.30 | 262.50 | 263.45 | 263.45 | 1,613,394 |
| 2024-08-21 | 265.88 | 270.55 | 263.59 | 265.63 | 265.63 | 1,898,141 |
| 2024-08-20 | 259.00 | 261.32 | 257.31 | 260.60 | 260.60 | 1,411,013 |
| 2024-08-19 | 259.60 | 263.00 | 258.42 | 259.12 | 259.12 | 2,061,041 |
| 2024-08-16 | 258.20 | 259.90 | 254.01 | 258.10 | 258.10 | 2,090,234 |
| 2024-08-15 | 250.82 | 258.34 | 250.13 | 256.55 | 256.55 | 3,213,494 |
| 2024-08-14 | 243.00 | 244.50 | 240.36 | 240.49 | 240.49 | 1,157,698 |
| 2024-08-13 | 241.34 | 245.73 | 238.91 | 241.95 | 241.95 | 1,860,924 |
| 2024-08-12 | 239.93 | 240.82 | 236.55 | 239.70 | 239.70 | 1,411,997 |
| 2024-08-09 | 240.75 | 240.87 | 237.28 | 238.72 | 238.72 | 1,289,980 |
| 2024-08-08 | 238.14 | 243.15 | 235.93 | 241.75 | 241.75 | 1,762,405 |
| 2024-08-07 | 239.96 | 244.65 | 232.96 | 233.44 | 233.44 | 1,545,129 |
| 2024-08-06 | 235.00 | 240.36 | 234.00 | 236.90 | 236.90 | 1,848,439 |
| 2024-08-05 | 228.08 | 236.35 | 226.01 | 233.40 | 233.40 | 2,857,377 |
| 2024-08-02 | 240.00 | 243.25 | 234.69 | 236.00 | 236.00 | 3,097,868 |
| 2024-08-01 | 258.67 | 260.12 | 246.12 | 249.05 | 249.05 | 2,119,366 |
| 2024-07-31 | 256.00 | 262.50 | 256.00 | 258.66 | 258.66 | 2,048,769 |
| 2024-07-30 | 258.30 | 259.39 | 253.70 | 256.00 | 256.00 | 1,563,921 |
| 2024-07-29 | 256.39 | 260.46 | 251.95 | 259.03 | 259.03 | 2,308,488 |
| 2024-07-26 | 250.00 | 257.26 | 246.99 | 253.50 | 253.50 | 4,121,392 |
| 2024-07-25 | 260.98 | 262.00 | 245.59 | 247.32 | 247.32 | 9,370,496 |
| 2024-07-24 | 280.57 | 281.00 | 268.78 | 272.06 | 272.06 | 2,647,113 |
| 2024-07-23 | 285.20 | 287.25 | 281.20 | 281.37 | 281.37 | 1,494,082 |
| 2024-07-22 | 281.80 | 286.43 | 280.85 | 285.00 | 285.00 | 1,457,603 |
| 2024-07-19 | 286.94 | 287.00 | 279.16 | 280.24 | 280.24 | 1,623,740 |
| 2024-07-18 | 293.69 | 295.35 | 284.69 | 285.13 | 285.13 | 1,885,720 |
| 2024-07-17 | 289.96 | 293.94 | 288.51 | 292.68 | 292.68 | 1,576,403 |
| 2024-07-16 | 284.66 | 291.87 | 282.04 | 291.76 | 291.76 | 1,879,096 |
| 2024-07-15 | 289.50 | 290.00 | 282.58 | 283.72 | 283.72 | 2,195,129 |
| 2024-07-12 | 292.81 | 296.38 | 287.78 | 291.06 | 291.06 | 1,797,691 |
| 2024-07-11 | 289.40 | 295.50 | 288.39 | 289.20 | 289.20 | 1,801,010 |
| 2024-07-10 | 288.79 | 290.21 | 283.49 | 288.08 | 288.08 | 2,192,385 |
| 2024-07-09 | 293.70 | 293.70 | 288.11 | 289.87 | 289.87 | 2,014,009 |
| 2024-07-08 | 300.42 | 301.91 | 293.51 | 294.03 | 294.03 | 1,705,293 |
| 2024-07-05 | 303.14 | 303.14 | 296.80 | 298.14 | 298.14 | 1,254,975 |
| 2024-07-03 | 301.67 | 302.59 | 299.02 | 300.32 | 300.32 | 952,001 |
| 2024-07-02 | 300.45 | 304.39 | 299.68 | 301.67 | 301.67 | 1,434,810 |
| 2024-07-01 | 300.73 | 302.58 | 295.49 | 302.36 | 302.36 | 1,526,544 |
| 2024-06-28 | 302.00 | 303.25 | 296.21 | 298.70 | 298.70 | 3,496,845 |
| 2024-06-27 | 304.16 | 308.44 | 303.19 | 308.30 | 308.30 | 1,410,348 |
| 2024-06-26 | 308.78 | 309.88 | 304.37 | 304.81 | 304.81 | 1,265,522 |
| 2024-06-25 | 312.34 | 317.21 | 307.69 | 309.07 | 309.07 | 1,988,991 |
| 2024-06-24 | 312.29 | 316.53 | 311.74 | 312.28 | 312.28 | 2,155,640 |
| 2024-06-21 | 311.27 | 313.45 | 309.10 | 311.82 | 311.82 | 3,246,862 |
| 2024-06-20 | 314.38 | 314.66 | 310.22 | 310.77 | 310.77 | 1,626,081 |
| 2024-06-18 | 312.12 | 315.50 | 311.52 | 313.23 | 313.23 | 1,836,769 |
| 2024-06-17 | 304.28 | 313.22 | 303.75 | 312.91 | 312.91 | 1,948,862 |
| 2024-06-14 | 305.12 | 308.00 | 303.16 | 306.01 | 306.01 | 1,472,697 |
| 2024-06-13 | 306.88 | 309.14 | 303.87 | 307.49 | 307.49 | 2,078,436 |
| 2024-06-12 | 321.89 | 321.95 | 307.88 | 309.81 | 309.81 | 2,681,143 |
| 2024-06-11 | 315.39 | 319.70 | 314.77 | 318.04 | 318.04 | 1,760,714 |
| 2024-06-10 | 314.66 | 322.03 | 314.01 | 318.26 | 318.26 | 2,133,390 |
| 2024-06-07 | 321.19 | 329.73 | 316.26 | 317.86 | 317.86 | 4,031,427 |
| 2024-06-06 | 337.01 | 337.76 | 314.65 | 323.03 | 323.03 | 12,294,690 |
| 2024-06-05 | 308.76 | 308.76 | 301.05 | 308.27 | 308.27 | 6,609,360 |
| 2024-06-04 | 303.90 | 309.28 | 301.34 | 306.78 | 306.78 | 2,151,182 |
| 2024-06-03 | 311.26 | 314.13 | 305.79 | 306.62 | 306.62 | 2,098,493 |
| 2024-05-31 | 307.91 | 313.33 | 306.70 | 311.99 | 311.99 | 4,260,685 |
| 2024-05-30 | 299.84 | 307.38 | 299.00 | 302.90 | 302.90 | 2,639,394 |
| 2024-05-29 | 294.00 | 301.45 | 293.36 | 298.54 | 298.54 | 2,604,463 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-07-12 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.