lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 461.44 | 464.57 | 457.63 | 458.50 | 458.50 | 1,295,260 |
| 2024-02-29 | 466.03 | 469.90 | 461.10 | 467.09 | 467.09 | 1,431,890 |
| 2024-02-28 | 466.50 | 474.17 | 463.34 | 464.14 | 464.14 | 913,757 |
| 2024-02-27 | 471.09 | 471.50 | 463.95 | 467.84 | 467.84 | 919,605 |
| 2024-02-26 | 461.06 | 472.96 | 459.26 | 468.25 | 468.25 | 1,446,990 |
| 2024-02-23 | 458.50 | 462.82 | 454.22 | 457.89 | 457.89 | 862,276 |
| 2024-02-22 | 448.10 | 457.36 | 447.35 | 455.26 | 455.26 | 1,104,969 |
| 2024-02-21 | 447.28 | 448.41 | 440.26 | 443.46 | 443.46 | 808,288 |
| 2024-02-20 | 445.77 | 449.60 | 441.01 | 444.60 | 444.60 | 1,185,268 |
| 2024-02-16 | 457.12 | 457.39 | 445.53 | 449.60 | 449.60 | 1,340,971 |
| 2024-02-15 | 461.32 | 463.24 | 454.50 | 458.98 | 458.98 | 915,605 |
| 2024-02-14 | 460.44 | 461.99 | 456.70 | 460.71 | 460.71 | 697,273 |
| 2024-02-13 | 457.56 | 461.95 | 454.00 | 456.23 | 456.23 | 1,264,280 |
| 2024-02-12 | 473.28 | 478.00 | 465.12 | 466.08 | 466.08 | 1,174,690 |
| 2024-02-09 | 466.61 | 471.26 | 458.78 | 470.24 | 470.24 | 1,350,033 |
| 2024-02-08 | 463.27 | 476.62 | 460.98 | 472.98 | 472.98 | 1,510,301 |
| 2024-02-07 | 459.04 | 463.25 | 456.20 | 457.75 | 457.75 | 1,013,491 |
| 2024-02-06 | 457.31 | 459.66 | 450.06 | 456.54 | 456.54 | 1,531,041 |
| 2024-02-05 | 458.41 | 459.05 | 450.55 | 456.73 | 456.73 | 1,166,123 |
| 2024-02-02 | 458.50 | 464.62 | 454.62 | 462.40 | 462.40 | 1,144,317 |
| 2024-02-01 | 454.90 | 463.03 | 454.02 | 461.94 | 461.94 | 1,526,234 |
| 2024-01-31 | 472.02 | 473.10 | 451.35 | 453.82 | 453.82 | 2,879,176 |
| 2024-01-30 | 481.99 | 491.30 | 479.76 | 481.40 | 481.40 | 1,295,082 |
| 2024-01-29 | 478.03 | 482.44 | 475.74 | 481.99 | 481.99 | 1,072,354 |
| 2024-01-26 | 475.00 | 484.31 | 470.65 | 478.03 | 478.03 | 1,128,703 |
| 2024-01-25 | 475.22 | 476.94 | 468.16 | 474.30 | 474.30 | 964,272 |
| 2024-01-24 | 477.00 | 480.96 | 472.67 | 474.84 | 474.84 | 1,399,552 |
| 2024-01-23 | 480.22 | 481.89 | 474.50 | 477.00 | 477.00 | 1,038,633 |
| 2024-01-22 | 483.00 | 483.30 | 477.62 | 481.89 | 481.89 | 909,543 |
| 2024-01-19 | 477.76 | 484.75 | 475.05 | 484.02 | 484.02 | 1,257,685 |
| 2024-01-18 | 472.19 | 478.46 | 468.84 | 477.45 | 477.45 | 1,482,452 |
| 2024-01-17 | 469.18 | 469.58 | 462.84 | 468.40 | 468.40 | 1,347,080 |
| 2024-01-16 | 478.05 | 478.05 | 467.58 | 470.73 | 470.73 | 1,370,236 |
| 2024-01-12 | 488.08 | 490.84 | 479.09 | 479.94 | 479.94 | 1,050,700 |
| 2024-01-11 | 483.39 | 486.21 | 478.16 | 485.48 | 485.48 | 823,650 |
| 2024-01-10 | 488.00 | 488.51 | 482.59 | 484.10 | 484.10 | 1,275,950 |
| 2024-01-09 | 488.93 | 489.93 | 483.09 | 485.71 | 485.71 | 1,242,919 |
| 2024-01-08 | 488.47 | 493.49 | 478.13 | 491.48 | 491.48 | 1,827,336 |
| 2024-01-05 | 495.92 | 499.21 | 490.69 | 491.10 | 491.10 | 1,121,647 |
| 2024-01-04 | 496.90 | 502.00 | 495.01 | 496.00 | 496.00 | 1,174,377 |
| 2024-01-03 | 501.89 | 503.95 | 496.69 | 498.02 | 498.02 | 1,029,222 |
| 2024-01-02 | 508.57 | 508.92 | 502.15 | 505.38 | 505.38 | 1,187,757 |
| 2023-12-29 | 509.87 | 516.39 | 508.46 | 511.29 | 511.29 | 918,270 |
| 2023-12-28 | 510.46 | 512.48 | 508.27 | 509.22 | 509.22 | 688,860 |
| 2023-12-27 | 506.00 | 509.88 | 505.53 | 508.81 | 508.81 | 816,575 |
| 2023-12-26 | 513.24 | 513.50 | 505.52 | 506.32 | 506.32 | 887,427 |
| 2023-12-22 | 502.60 | 510.48 | 502.22 | 510.00 | 510.00 | 1,179,503 |
| 2023-12-21 | 507.86 | 511.27 | 505.51 | 511.03 | 511.03 | 896,575 |
| 2023-12-20 | 504.51 | 511.60 | 503.95 | 505.15 | 505.15 | 1,062,989 |
| 2023-12-19 | 503.58 | 509.33 | 502.83 | 506.86 | 506.86 | 1,174,818 |
| 2023-12-18 | 490.01 | 501.72 | 488.42 | 501.63 | 501.63 | 1,230,823 |
| 2023-12-15 | 486.46 | 492.19 | 483.81 | 491.46 | 491.46 | 2,677,402 |
| 2023-12-14 | 505.06 | 505.63 | 487.19 | 489.30 | 489.30 | 2,649,550 |
| 2023-12-13 | 502.83 | 508.43 | 494.09 | 504.50 | 504.50 | 1,698,873 |
| 2023-12-12 | 503.00 | 504.40 | 495.68 | 503.65 | 503.65 | 1,717,113 |
| 2023-12-11 | 493.95 | 507.44 | 490.00 | 502.74 | 502.74 | 2,798,989 |
| 2023-12-08 | 455.88 | 493.80 | 448.81 | 489.64 | 489.64 | 7,144,393 |
| 2023-12-07 | 460.67 | 466.63 | 460.60 | 464.67 | 464.67 | 3,243,457 |
| 2023-12-06 | 459.28 | 464.06 | 458.27 | 460.67 | 460.67 | 1,387,195 |
| 2023-12-05 | 454.76 | 462.27 | 452.53 | 456.93 | 456.93 | 1,793,505 |
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.