lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 368.36 | 384.40 | 368.25 | 384.18 | 384.18 | 1,813,344 |
| 2022-04-01 | 364.90 | 369.23 | 362.70 | 367.44 | 367.44 | 1,360,532 |
| 2022-03-31 | 374.95 | 377.00 | 364.91 | 365.23 | 365.23 | 2,232,704 |
| 2022-03-30 | 370.00 | 389.15 | 358.57 | 376.92 | 376.92 | 8,081,989 |
| 2022-03-29 | 337.00 | 353.39 | 336.07 | 343.97 | 343.97 | 3,156,964 |
| 2022-03-28 | 320.22 | 334.00 | 319.86 | 331.78 | 331.78 | 2,255,458 |
| 2022-03-25 | 319.00 | 321.84 | 316.01 | 321.14 | 321.14 | 1,322,028 |
| 2022-03-24 | 310.54 | 317.83 | 306.05 | 317.74 | 317.74 | 1,066,662 |
| 2022-03-23 | 313.38 | 315.78 | 308.18 | 310.42 | 310.42 | 975,259 |
| 2022-03-22 | 313.29 | 318.50 | 311.71 | 315.03 | 315.03 | 1,181,066 |
| 2022-03-21 | 316.08 | 317.03 | 303.50 | 308.22 | 308.22 | 1,043,173 |
| 2022-03-18 | 304.91 | 317.53 | 304.75 | 316.93 | 316.93 | 1,272,512 |
| 2022-03-17 | 304.03 | 309.77 | 300.22 | 307.60 | 307.60 | 858,909 |
| 2022-03-16 | 297.12 | 306.39 | 292.25 | 305.10 | 305.10 | 1,252,233 |
| 2022-03-15 | 284.13 | 293.01 | 278.00 | 289.92 | 289.92 | 1,734,525 |
| 2022-03-14 | 290.67 | 293.76 | 283.00 | 289.24 | 289.24 | 1,459,067 |
| 2022-03-11 | 306.13 | 306.13 | 291.38 | 291.55 | 291.55 | 978,426 |
| 2022-03-10 | 300.00 | 303.98 | 297.52 | 301.74 | 301.74 | 934,837 |
| 2022-03-09 | 305.92 | 306.79 | 301.22 | 305.82 | 305.82 | 1,574,343 |
| 2022-03-08 | 301.86 | 306.01 | 292.19 | 296.52 | 296.52 | 1,637,335 |
| 2022-03-07 | 322.63 | 324.47 | 301.87 | 302.38 | 302.38 | 1,452,507 |
| 2022-03-04 | 321.26 | 323.99 | 314.54 | 320.58 | 320.58 | 1,131,091 |
| 2022-03-03 | 330.66 | 331.50 | 320.50 | 322.84 | 322.84 | 1,094,118 |
| 2022-03-02 | 317.39 | 330.78 | 316.76 | 330.07 | 330.07 | 1,361,052 |
| 2022-03-01 | 321.11 | 326.02 | 313.30 | 315.18 | 315.18 | 1,236,657 |
| 2022-02-28 | 312.42 | 320.43 | 311.34 | 319.94 | 319.94 | 1,284,807 |
| 2022-02-25 | 310.00 | 318.42 | 305.29 | 317.58 | 317.58 | 937,167 |
| 2022-02-24 | 285.78 | 311.14 | 283.21 | 310.36 | 310.36 | 1,507,200 |
| 2022-02-23 | 309.20 | 309.52 | 295.17 | 295.24 | 295.24 | 997,412 |
| 2022-02-22 | 306.57 | 311.59 | 300.93 | 304.58 | 304.58 | 1,291,663 |
| 2022-02-18 | 313.24 | 315.42 | 307.01 | 308.66 | 308.66 | 822,492 |
| 2022-02-17 | 317.46 | 321.15 | 309.59 | 310.03 | 310.03 | 710,393 |
| 2022-02-16 | 316.46 | 321.24 | 312.02 | 320.04 | 320.04 | 783,784 |
| 2022-02-15 | 320.91 | 322.71 | 315.11 | 318.15 | 318.15 | 825,535 |
| 2022-02-14 | 316.14 | 320.26 | 309.97 | 313.64 | 313.64 | 1,121,937 |
| 2022-02-11 | 333.21 | 336.10 | 315.63 | 316.72 | 316.72 | 1,244,157 |
| 2022-02-10 | 332.05 | 343.92 | 331.18 | 334.35 | 334.35 | 1,186,573 |
| 2022-02-09 | 339.21 | 343.57 | 335.00 | 339.64 | 339.64 | 703,196 |
| 2022-02-08 | 331.69 | 336.14 | 327.65 | 334.40 | 334.40 | 665,638 |
| 2022-02-07 | 336.37 | 338.81 | 327.81 | 332.20 | 332.20 | 840,343 |
| 2022-02-04 | 329.75 | 339.52 | 329.75 | 336.37 | 336.37 | 949,930 |
| 2022-02-03 | 338.00 | 345.48 | 329.25 | 330.35 | 330.35 | 1,664,461 |
| 2022-02-02 | 348.86 | 353.62 | 344.40 | 349.19 | 349.19 | 2,267,552 |
| 2022-02-01 | 335.48 | 346.13 | 333.39 | 344.91 | 344.91 | 1,818,626 |
| 2022-01-31 | 317.34 | 334.08 | 316.41 | 333.76 | 333.76 | 1,903,850 |
| 2022-01-28 | 303.26 | 316.34 | 301.60 | 315.91 | 315.91 | 1,348,384 |
| 2022-01-27 | 307.84 | 312.43 | 304.45 | 306.52 | 306.52 | 1,422,967 |
| 2022-01-26 | 313.50 | 319.76 | 299.17 | 302.76 | 302.76 | 1,457,500 |
| 2022-01-25 | 313.01 | 315.80 | 305.12 | 308.83 | 308.83 | 1,347,923 |
| 2022-01-24 | 308.19 | 322.39 | 296.19 | 321.62 | 321.62 | 2,445,149 |
| 2022-01-21 | 321.50 | 324.00 | 312.66 | 313.02 | 313.02 | 1,731,615 |
| 2022-01-20 | 334.50 | 340.29 | 321.65 | 322.53 | 322.53 | 1,362,485 |
| 2022-01-19 | 334.38 | 338.10 | 329.02 | 330.95 | 330.95 | 997,246 |
| 2022-01-18 | 325.07 | 336.33 | 324.00 | 332.53 | 332.53 | 1,376,461 |
| 2022-01-14 | 333.50 | 335.48 | 325.73 | 328.98 | 328.98 | 1,850,538 |
| 2022-01-13 | 353.90 | 354.85 | 335.73 | 336.27 | 336.27 | 1,479,413 |
| 2022-01-12 | 348.86 | 354.44 | 345.48 | 352.72 | 352.72 | 1,461,550 |
| 2022-01-11 | 345.81 | 347.49 | 337.05 | 346.75 | 346.75 | 1,703,121 |
| 2022-01-10 | 329.95 | 349.58 | 323.50 | 348.43 | 348.43 | 4,235,901 |
| 2022-01-07 | 366.04 | 366.99 | 354.32 | 355.21 | 355.21 | 2,212,162 |
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.