lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 297.98 | 309.82 | 297.98 | 304.20 | 304.20 | 2,531,700 |
| 2025-05-09 | 283.26 | 284.00 | 279.58 | 279.77 | 279.77 | 1,680,000 |
| 2025-05-08 | 279.80 | 286.26 | 277.38 | 282.43 | 282.43 | 1,483,900 |
| 2025-05-07 | 273.52 | 277.13 | 271.92 | 275.69 | 275.69 | 1,120,800 |
| 2025-05-06 | 274.20 | 275.05 | 269.57 | 270.80 | 270.80 | 1,141,700 |
| 2025-05-05 | 276.42 | 281.44 | 276.15 | 278.55 | 278.55 | 1,329,900 |
| 2025-05-02 | 273.93 | 279.44 | 272.81 | 277.36 | 277.36 | 1,811,400 |
| 2025-05-01 | 271.34 | 274.33 | 268.36 | 268.60 | 268.60 | 1,227,800 |
| 2025-04-30 | 265.71 | 271.27 | 259.33 | 270.77 | 270.77 | 2,015,600 |
| 2025-04-29 | 267.96 | 272.00 | 266.06 | 271.27 | 271.27 | 1,533,800 |
| 2025-04-28 | 268.34 | 270.71 | 265.85 | 268.52 | 268.52 | 1,412,560 |
| 2025-04-25 | 267.95 | 269.63 | 265.48 | 267.90 | 267.90 | 1,422,951 |
| 2025-04-24 | 267.82 | 272.00 | 261.26 | 270.64 | 270.64 | 1,283,264 |
| 2025-04-23 | 271.80 | 277.30 | 263.68 | 265.85 | 265.85 | 1,808,474 |
| 2025-04-22 | 257.12 | 267.10 | 257.12 | 261.71 | 261.71 | 2,133,712 |
| 2025-04-21 | 249.34 | 254.03 | 245.60 | 253.91 | 253.91 | 1,559,541 |
| 2025-04-17 | 249.35 | 252.23 | 248.00 | 251.08 | 251.08 | 1,600,822 |
| 2025-04-16 | 253.38 | 256.94 | 246.89 | 249.37 | 249.37 | 1,772,788 |
| 2025-04-15 | 260.09 | 263.60 | 252.98 | 255.64 | 255.64 | 1,573,651 |
| 2025-04-14 | 264.78 | 265.88 | 254.58 | 259.76 | 259.76 | 1,796,160 |
| 2025-04-11 | 256.43 | 263.85 | 249.07 | 261.03 | 261.03 | 1,961,418 |
| 2025-04-10 | 262.89 | 262.89 | 247.92 | 256.62 | 256.62 | 3,712,544 |
| 2025-04-09 | 244.01 | 287.21 | 242.45 | 273.84 | 273.84 | 6,278,009 |
| 2025-04-08 | 269.41 | 270.41 | 243.74 | 247.61 | 247.61 | 3,367,903 |
| 2025-04-07 | 255.72 | 273.65 | 246.44 | 265.00 | 265.00 | 4,203,840 |
| 2025-04-04 | 242.00 | 271.75 | 234.84 | 263.70 | 263.70 | 8,370,796 |
| 2025-04-03 | 243.98 | 256.88 | 243.05 | 255.65 | 255.65 | 7,596,772 |
| 2025-04-02 | 277.75 | 287.95 | 276.51 | 282.75 | 282.75 | 2,315,224 |
| 2025-04-01 | 282.23 | 283.64 | 277.45 | 279.63 | 279.63 | 3,315,119 |
| 2025-03-31 | 286.14 | 291.76 | 280.83 | 283.06 | 283.06 | 4,414,707 |
| 2025-03-28 | 301.05 | 304.00 | 287.50 | 293.06 | 293.06 | 12,915,240 |
| 2025-03-27 | 334.25 | 348.50 | 334.07 | 341.53 | 341.53 | 4,470,391 |
| 2025-03-26 | 336.76 | 340.77 | 332.42 | 337.79 | 337.79 | 2,301,337 |
| 2025-03-25 | 342.50 | 346.72 | 334.74 | 337.35 | 337.35 | 2,040,444 |
| 2025-03-24 | 324.81 | 336.36 | 324.81 | 334.96 | 334.96 | 1,703,790 |
| 2025-03-21 | 317.64 | 324.38 | 311.00 | 322.62 | 322.62 | 1,986,131 |
| 2025-03-20 | 327.05 | 333.01 | 323.30 | 324.45 | 324.45 | 1,106,531 |
| 2025-03-19 | 319.45 | 330.81 | 318.56 | 329.57 | 329.57 | 1,098,296 |
| 2025-03-18 | 325.89 | 326.00 | 319.22 | 323.07 | 323.07 | 1,122,778 |
| 2025-03-17 | 314.27 | 330.42 | 313.50 | 327.09 | 327.09 | 1,768,250 |
| 2025-03-14 | 313.40 | 316.98 | 308.66 | 311.03 | 311.03 | 1,514,069 |
| 2025-03-13 | 316.09 | 317.25 | 304.77 | 309.68 | 309.68 | 1,811,975 |
| 2025-03-12 | 322.99 | 324.80 | 315.67 | 316.49 | 316.49 | 1,685,867 |
| 2025-03-11 | 333.70 | 333.94 | 317.71 | 319.42 | 319.42 | 2,033,138 |
| 2025-03-10 | 337.57 | 342.61 | 330.72 | 333.77 | 333.77 | 1,956,892 |
| 2025-03-07 | 347.13 | 347.74 | 332.76 | 344.36 | 344.36 | 1,717,700 |
| 2025-03-06 | 348.68 | 363.88 | 345.00 | 347.94 | 347.94 | 1,783,239 |
| 2025-03-05 | 344.13 | 350.80 | 340.84 | 349.53 | 349.53 | 1,355,469 |
| 2025-03-04 | 342.62 | 349.56 | 330.30 | 345.29 | 345.29 | 2,120,866 |
| 2025-03-03 | 365.80 | 367.01 | 345.52 | 347.81 | 347.81 | 1,696,832 |
| 2025-02-28 | 358.68 | 366.54 | 358.00 | 365.61 | 365.61 | 1,194,152 |
| 2025-02-27 | 364.64 | 371.75 | 359.31 | 362.16 | 362.16 | 1,438,707 |
| 2025-02-26 | 366.33 | 372.66 | 363.08 | 366.03 | 366.03 | 1,242,150 |
| 2025-02-25 | 366.41 | 370.25 | 359.19 | 366.72 | 366.72 | 1,365,479 |
| 2025-02-24 | 364.00 | 372.41 | 360.00 | 368.22 | 368.22 | 2,001,716 |
| 2025-02-21 | 366.00 | 366.99 | 354.29 | 358.97 | 358.97 | 1,400,582 |
| 2025-02-20 | 367.21 | 369.53 | 359.10 | 365.82 | 365.82 | 1,463,217 |
| 2025-02-19 | 370.11 | 374.41 | 362.87 | 367.22 | 367.22 | 1,423,416 |
| 2025-02-18 | 365.68 | 372.94 | 354.05 | 372.44 | 372.44 | 2,250,957 |
| 2025-02-14 | 393.52 | 393.54 | 365.62 | 366.68 | 366.68 | 3,310,326 |
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.