lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 304.00 | 304.42 | 293.03 | 295.25 | 295.25 | 2,845,612 |
| 2024-05-24 | 301.53 | 306.92 | 299.74 | 303.01 | 303.01 | 2,284,014 |
| 2024-05-23 | 299.65 | 303.66 | 295.28 | 299.74 | 299.74 | 3,824,448 |
| 2024-05-22 | 306.91 | 307.92 | 295.74 | 299.63 | 299.63 | 8,918,141 |
| 2024-05-21 | 327.35 | 328.29 | 322.16 | 322.98 | 322.98 | 2,225,135 |
| 2024-05-20 | 334.21 | 334.21 | 323.66 | 327.07 | 327.07 | 3,629,163 |
| 2024-05-17 | 338.75 | 338.75 | 334.02 | 334.95 | 334.95 | 2,588,595 |
| 2024-05-16 | 347.68 | 347.68 | 337.54 | 338.28 | 338.28 | 3,261,381 |
| 2024-05-15 | 354.50 | 354.53 | 346.24 | 346.85 | 346.85 | 1,527,719 |
| 2024-05-14 | 349.04 | 353.39 | 349.04 | 352.35 | 352.35 | 1,228,036 |
| 2024-05-13 | 354.37 | 355.44 | 347.00 | 347.16 | 347.16 | 1,482,286 |
| 2024-05-10 | 352.90 | 353.38 | 347.39 | 352.96 | 352.96 | 1,390,923 |
| 2024-05-09 | 346.97 | 355.20 | 346.11 | 352.95 | 352.95 | 1,774,813 |
| 2024-05-08 | 347.21 | 349.02 | 345.07 | 345.61 | 345.61 | 1,366,350 |
| 2024-05-07 | 350.98 | 354.16 | 348.80 | 349.85 | 349.85 | 1,207,791 |
| 2024-05-06 | 357.00 | 357.90 | 349.17 | 350.24 | 350.24 | 1,324,141 |
| 2024-05-03 | 355.20 | 357.05 | 351.77 | 355.15 | 355.15 | 1,257,860 |
| 2024-05-02 | 356.34 | 357.29 | 348.51 | 350.80 | 350.80 | 1,818,630 |
| 2024-05-01 | 358.05 | 360.45 | 351.67 | 354.40 | 354.40 | 1,336,148 |
| 2024-04-30 | 362.59 | 362.59 | 358.62 | 360.60 | 360.60 | 1,592,738 |
| 2024-04-29 | 357.89 | 366.98 | 357.02 | 363.96 | 363.96 | 1,361,197 |
| 2024-04-26 | 359.43 | 367.59 | 359.39 | 364.70 | 364.70 | 1,234,535 |
| 2024-04-25 | 363.19 | 364.00 | 356.67 | 360.00 | 360.00 | 1,538,379 |
| 2024-04-24 | 368.36 | 368.36 | 361.22 | 364.59 | 364.59 | 1,260,327 |
| 2024-04-23 | 362.17 | 366.19 | 359.33 | 364.68 | 364.68 | 1,589,885 |
| 2024-04-22 | 354.68 | 364.63 | 354.68 | 361.79 | 361.79 | 2,537,775 |
| 2024-04-19 | 346.96 | 353.10 | 346.39 | 352.47 | 352.47 | 2,470,408 |
| 2024-04-18 | 346.50 | 352.10 | 344.31 | 347.51 | 347.51 | 2,180,179 |
| 2024-04-17 | 342.00 | 346.45 | 341.24 | 344.86 | 344.86 | 2,147,755 |
| 2024-04-16 | 334.03 | 341.11 | 330.61 | 338.98 | 338.98 | 2,147,139 |
| 2024-04-15 | 340.99 | 343.82 | 334.53 | 334.76 | 334.76 | 2,326,944 |
| 2024-04-12 | 345.47 | 346.90 | 336.04 | 336.13 | 336.13 | 2,664,781 |
| 2024-04-11 | 350.59 | 352.05 | 347.51 | 349.92 | 349.92 | 1,948,314 |
| 2024-04-10 | 352.80 | 355.18 | 349.53 | 350.25 | 350.25 | 1,962,799 |
| 2024-04-09 | 360.10 | 360.99 | 355.41 | 358.80 | 358.80 | 1,965,638 |
| 2024-04-08 | 358.61 | 361.72 | 355.87 | 360.46 | 360.46 | 1,684,533 |
| 2024-04-05 | 357.90 | 360.82 | 355.23 | 356.87 | 356.87 | 1,809,765 |
| 2024-04-04 | 373.00 | 373.34 | 356.75 | 357.56 | 357.56 | 4,717,602 |
| 2024-04-03 | 378.68 | 379.90 | 373.81 | 374.01 | 374.01 | 1,550,842 |
| 2024-04-02 | 380.00 | 381.64 | 376.14 | 378.06 | 378.06 | 2,137,728 |
| 2024-04-01 | 393.55 | 394.00 | 384.02 | 385.20 | 385.20 | 1,827,485 |
| 2024-03-28 | 390.50 | 394.32 | 390.07 | 390.65 | 390.65 | 1,699,144 |
| 2024-03-27 | 387.08 | 394.46 | 386.47 | 389.46 | 389.46 | 2,340,531 |
| 2024-03-26 | 393.59 | 395.27 | 385.88 | 386.14 | 386.14 | 2,881,703 |
| 2024-03-25 | 405.09 | 405.09 | 387.05 | 388.90 | 388.90 | 5,122,872 |
| 2024-03-22 | 416.25 | 418.70 | 387.11 | 403.19 | 403.19 | 19,680,080 |
| 2024-03-21 | 472.00 | 480.94 | 469.00 | 478.84 | 478.84 | 4,022,027 |
| 2024-03-20 | 467.34 | 469.79 | 461.92 | 469.05 | 469.05 | 1,627,824 |
| 2024-03-19 | 457.69 | 467.86 | 454.23 | 467.27 | 467.27 | 1,428,923 |
| 2024-03-18 | 465.92 | 469.69 | 459.48 | 459.57 | 459.57 | 1,261,256 |
| 2024-03-15 | 467.12 | 470.67 | 463.16 | 464.94 | 464.94 | 1,678,133 |
| 2024-03-14 | 472.06 | 472.06 | 462.75 | 470.01 | 470.01 | 1,316,881 |
| 2024-03-13 | 467.93 | 471.72 | 465.37 | 465.55 | 465.55 | 799,871 |
| 2024-03-12 | 459.48 | 467.86 | 458.56 | 465.28 | 465.28 | 841,235 |
| 2024-03-11 | 461.53 | 461.53 | 453.67 | 457.76 | 457.76 | 729,732 |
| 2024-03-08 | 461.27 | 465.42 | 457.29 | 460.39 | 460.39 | 755,175 |
| 2024-03-07 | 449.03 | 461.00 | 449.03 | 457.28 | 457.28 | 1,078,429 |
| 2024-03-06 | 451.99 | 452.66 | 443.52 | 448.54 | 448.54 | 941,273 |
| 2024-03-05 | 448.81 | 448.81 | 443.61 | 446.06 | 446.06 | 975,657 |
| 2024-03-04 | 458.63 | 459.03 | 449.77 | 450.79 | 450.79 | 1,254,151 |
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.