lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 321.31 | 321.31 | 316.51 | 316.92 | 316.92 | 1,247,551 |
| 2022-12-16 | 322.07 | 326.50 | 318.19 | 321.24 | 321.24 | 2,170,536 |
| 2022-12-15 | 327.10 | 331.49 | 325.00 | 325.21 | 325.21 | 2,074,783 |
| 2022-12-14 | 326.27 | 337.27 | 326.00 | 333.33 | 333.33 | 2,816,641 |
| 2022-12-13 | 338.00 | 339.81 | 321.50 | 326.27 | 326.27 | 2,618,506 |
| 2022-12-12 | 325.24 | 328.50 | 319.00 | 328.23 | 328.23 | 4,119,829 |
| 2022-12-09 | 344.13 | 349.00 | 323.15 | 326.39 | 326.39 | 9,305,979 |
| 2022-12-08 | 374.99 | 377.20 | 368.44 | 374.51 | 374.51 | 3,344,079 |
| 2022-12-07 | 371.23 | 377.01 | 369.98 | 372.33 | 372.33 | 1,387,020 |
| 2022-12-06 | 380.60 | 382.08 | 366.39 | 370.00 | 370.00 | 1,199,381 |
| 2022-12-05 | 384.14 | 384.14 | 374.76 | 381.13 | 381.13 | 1,699,573 |
| 2022-12-02 | 375.51 | 386.70 | 375.20 | 385.99 | 385.99 | 1,180,775 |
| 2022-12-01 | 380.31 | 386.45 | 377.89 | 381.82 | 381.82 | 1,236,346 |
| 2022-11-30 | 364.57 | 380.87 | 362.65 | 380.31 | 380.31 | 2,269,833 |
| 2022-11-29 | 363.39 | 368.09 | 361.43 | 363.32 | 363.32 | 932,816 |
| 2022-11-28 | 361.76 | 368.14 | 361.33 | 363.28 | 363.28 | 1,100,025 |
| 2022-11-25 | 359.45 | 362.28 | 358.76 | 361.16 | 361.16 | 523,430 |
| 2022-11-23 | 355.38 | 362.11 | 353.08 | 360.53 | 360.53 | 824,287 |
| 2022-11-22 | 351.79 | 355.87 | 346.66 | 355.64 | 355.64 | 901,805 |
| 2022-11-21 | 344.29 | 351.31 | 340.50 | 349.38 | 349.38 | 1,042,229 |
| 2022-11-18 | 358.12 | 360.00 | 344.30 | 347.85 | 347.85 | 1,202,128 |
| 2022-11-17 | 349.74 | 355.13 | 347.59 | 354.27 | 354.27 | 806,901 |
| 2022-11-16 | 351.65 | 357.42 | 345.77 | 355.76 | 355.76 | 1,346,160 |
| 2022-11-15 | 364.91 | 368.54 | 357.35 | 359.56 | 359.56 | 1,323,410 |
| 2022-11-14 | 354.46 | 360.66 | 351.06 | 352.74 | 352.74 | 1,259,002 |
| 2022-11-11 | 353.43 | 370.46 | 353.00 | 359.70 | 359.70 | 2,338,051 |
| 2022-11-10 | 338.84 | 354.65 | 338.75 | 353.85 | 353.85 | 2,212,203 |
| 2022-11-09 | 328.26 | 334.82 | 320.15 | 321.21 | 321.21 | 1,370,175 |
| 2022-11-08 | 326.08 | 334.54 | 323.57 | 328.50 | 328.50 | 1,044,496 |
| 2022-11-07 | 330.42 | 330.42 | 317.60 | 324.25 | 324.25 | 929,608 |
| 2022-11-04 | 327.53 | 330.88 | 317.39 | 325.57 | 325.57 | 992,419 |
| 2022-11-03 | 315.18 | 322.83 | 310.52 | 318.10 | 318.10 | 873,632 |
| 2022-11-02 | 328.91 | 331.11 | 315.81 | 316.06 | 316.06 | 1,327,416 |
| 2022-11-01 | 335.00 | 337.14 | 327.08 | 330.36 | 330.36 | 1,154,130 |
| 2022-10-31 | 325.00 | 332.59 | 323.57 | 329.04 | 329.04 | 1,219,128 |
| 2022-10-28 | 314.14 | 329.48 | 312.49 | 328.48 | 328.48 | 1,697,672 |
| 2022-10-27 | 323.50 | 327.30 | 316.31 | 320.61 | 320.61 | 1,339,759 |
| 2022-10-26 | 316.78 | 328.81 | 314.10 | 321.33 | 321.33 | 1,726,252 |
| 2022-10-25 | 301.85 | 321.62 | 300.53 | 320.63 | 320.63 | 2,266,024 |
| 2022-10-24 | 299.84 | 299.84 | 287.64 | 297.68 | 297.68 | 1,242,178 |
| 2022-10-21 | 291.46 | 299.13 | 289.01 | 298.63 | 298.63 | 1,258,092 |
| 2022-10-20 | 296.72 | 303.93 | 290.20 | 293.13 | 293.13 | 1,338,450 |
| 2022-10-19 | 295.00 | 304.50 | 293.76 | 296.87 | 296.87 | 1,563,884 |
| 2022-10-18 | 307.74 | 308.88 | 294.26 | 297.76 | 297.76 | 1,142,349 |
| 2022-10-17 | 295.56 | 300.53 | 293.32 | 297.65 | 297.65 | 1,492,250 |
| 2022-10-14 | 300.27 | 304.00 | 286.28 | 288.78 | 288.78 | 1,551,500 |
| 2022-10-13 | 285.50 | 299.58 | 279.10 | 294.51 | 294.51 | 1,492,656 |
| 2022-10-12 | 298.85 | 302.87 | 292.12 | 295.50 | 295.50 | 1,671,694 |
| 2022-10-11 | 296.93 | 304.28 | 287.83 | 295.68 | 295.68 | 2,579,350 |
| 2022-10-10 | 297.64 | 297.64 | 286.55 | 289.85 | 289.85 | 1,134,018 |
| 2022-10-07 | 303.55 | 306.44 | 296.47 | 298.22 | 298.22 | 1,283,966 |
| 2022-10-06 | 308.02 | 316.27 | 308.02 | 310.48 | 310.48 | 1,060,153 |
| 2022-10-05 | 303.85 | 311.55 | 301.67 | 310.05 | 310.05 | 1,259,351 |
| 2022-10-04 | 302.13 | 308.97 | 301.67 | 307.80 | 307.80 | 1,551,151 |
| 2022-10-03 | 281.50 | 295.64 | 281.12 | 292.10 | 292.10 | 1,776,767 |
| 2022-09-30 | 285.65 | 287.48 | 277.50 | 279.56 | 279.56 | 3,842,022 |
| 2022-09-29 | 303.97 | 304.81 | 296.14 | 300.22 | 300.22 | 1,262,572 |
| 2022-09-28 | 300.10 | 310.89 | 298.54 | 309.34 | 309.34 | 1,239,504 |
| 2022-09-27 | 300.20 | 303.46 | 294.56 | 299.19 | 299.19 | 1,247,839 |
| 2022-09-26 | 292.26 | 300.79 | 291.87 | 294.66 | 294.66 | 1,325,150 |
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.