lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 400.01 | 400.01 | 390.03 | 390.85 | 390.85 | 1,529,602 |
| 2025-02-12 | 392.95 | 399.78 | 390.30 | 395.16 | 395.16 | 1,169,522 |
| 2025-02-11 | 398.17 | 403.21 | 397.13 | 397.63 | 397.63 | 866,275 |
| 2025-02-10 | 398.10 | 401.07 | 387.28 | 399.71 | 399.71 | 1,341,692 |
| 2025-02-07 | 414.14 | 414.14 | 396.74 | 398.10 | 398.10 | 1,487,987 |
| 2025-02-06 | 416.25 | 417.12 | 407.74 | 411.83 | 411.83 | 1,236,545 |
| 2025-02-05 | 415.98 | 417.00 | 411.07 | 412.80 | 412.80 | 1,186,709 |
| 2025-02-04 | 409.24 | 417.91 | 408.43 | 415.90 | 415.90 | 1,088,367 |
| 2025-02-03 | 404.50 | 413.14 | 399.48 | 410.29 | 410.29 | 1,752,573 |
| 2025-01-31 | 419.11 | 422.87 | 412.00 | 414.20 | 414.20 | 1,297,961 |
| 2025-01-30 | 415.00 | 423.32 | 413.51 | 421.16 | 421.16 | 1,519,732 |
| 2025-01-29 | 410.38 | 413.55 | 407.60 | 411.16 | 411.16 | 976,799 |
| 2025-01-28 | 404.39 | 416.00 | 403.24 | 409.42 | 409.42 | 1,660,797 |
| 2025-01-27 | 395.48 | 408.12 | 394.50 | 402.90 | 402.90 | 2,337,863 |
| 2025-01-24 | 390.12 | 400.79 | 385.73 | 400.03 | 400.03 | 1,969,629 |
| 2025-01-23 | 383.45 | 389.50 | 379.31 | 387.85 | 387.85 | 1,445,175 |
| 2025-01-22 | 371.99 | 383.38 | 370.00 | 382.82 | 382.82 | 1,838,456 |
| 2025-01-21 | 375.94 | 377.73 | 367.20 | 372.81 | 372.81 | 2,115,492 |
| 2025-01-17 | 378.27 | 378.53 | 373.04 | 373.70 | 373.70 | 1,344,060 |
| 2025-01-16 | 377.67 | 377.86 | 367.15 | 370.99 | 370.99 | 1,805,301 |
| 2025-01-15 | 391.54 | 393.35 | 374.40 | 376.66 | 376.66 | 2,195,750 |
| 2025-01-14 | 400.00 | 401.95 | 384.06 | 388.74 | 388.74 | 2,531,450 |
| 2025-01-13 | 401.92 | 404.75 | 389.48 | 398.86 | 398.86 | 2,086,783 |
| 2025-01-10 | 391.76 | 397.35 | 388.67 | 395.47 | 395.47 | 1,322,082 |
| 2025-01-08 | 390.00 | 393.22 | 386.18 | 392.92 | 392.92 | 973,724 |
| 2025-01-07 | 403.87 | 414.82 | 393.15 | 393.46 | 393.46 | 1,845,211 |
| 2025-01-06 | 381.42 | 396.59 | 381.42 | 395.31 | 395.31 | 1,729,661 |
| 2025-01-03 | 375.52 | 382.03 | 373.77 | 378.18 | 378.18 | 1,032,678 |
| 2025-01-02 | 381.50 | 385.28 | 371.48 | 372.31 | 372.31 | 1,350,690 |
| 2024-12-31 | 384.06 | 386.36 | 380.26 | 382.41 | 382.41 | 1,027,697 |
| 2024-12-30 | 380.03 | 389.19 | 377.54 | 384.05 | 384.05 | 1,254,672 |
| 2024-12-27 | 382.00 | 387.48 | 380.32 | 386.67 | 386.67 | 1,075,795 |
| 2024-12-26 | 384.86 | 389.86 | 384.01 | 385.82 | 385.82 | 1,013,024 |
| 2024-12-24 | 385.21 | 386.88 | 383.21 | 385.69 | 385.69 | 496,441 |
| 2024-12-23 | 379.90 | 388.40 | 376.79 | 383.49 | 383.49 | 1,900,052 |
| 2024-12-20 | 367.99 | 384.16 | 366.95 | 379.42 | 379.42 | 3,167,304 |
| 2024-12-19 | 375.00 | 377.50 | 368.66 | 373.54 | 373.54 | 2,022,030 |
| 2024-12-18 | 387.00 | 389.67 | 371.88 | 372.07 | 372.07 | 2,096,893 |
| 2024-12-17 | 386.11 | 391.49 | 382.00 | 390.59 | 390.59 | 1,394,566 |
| 2024-12-16 | 390.91 | 397.66 | 389.01 | 389.74 | 389.74 | 1,494,366 |
| 2024-12-13 | 387.01 | 392.60 | 385.00 | 391.63 | 391.63 | 1,442,506 |
| 2024-12-12 | 396.73 | 398.24 | 389.17 | 389.33 | 389.33 | 1,572,398 |
| 2024-12-11 | 399.47 | 405.16 | 398.08 | 399.75 | 399.75 | 1,359,486 |
| 2024-12-10 | 404.00 | 407.55 | 393.00 | 397.10 | 397.10 | 2,263,272 |
| 2024-12-09 | 398.68 | 420.21 | 396.45 | 404.79 | 404.79 | 3,708,250 |
| 2024-12-06 | 377.00 | 409.70 | 377.00 | 399.60 | 399.60 | 10,951,950 |
| 2024-12-05 | 345.48 | 351.38 | 340.69 | 344.81 | 344.81 | 4,435,434 |
| 2024-12-04 | 338.84 | 342.94 | 337.15 | 342.27 | 342.27 | 2,036,420 |
| 2024-12-03 | 333.56 | 341.42 | 329.74 | 340.66 | 340.66 | 1,924,772 |
| 2024-12-02 | 322.91 | 337.30 | 321.83 | 334.40 | 334.40 | 2,330,076 |
| 2024-11-29 | 321.93 | 324.16 | 318.47 | 320.66 | 320.66 | 839,228 |
| 2024-11-27 | 319.82 | 322.85 | 316.41 | 319.52 | 319.52 | 1,126,435 |
| 2024-11-26 | 325.40 | 326.22 | 318.24 | 318.84 | 318.84 | 1,209,476 |
| 2024-11-25 | 319.46 | 328.71 | 318.86 | 326.72 | 326.72 | 2,150,293 |
| 2024-11-22 | 315.14 | 327.67 | 315.14 | 317.11 | 317.11 | 1,873,197 |
| 2024-11-21 | 306.19 | 316.49 | 304.44 | 315.14 | 315.14 | 1,521,574 |
| 2024-11-20 | 298.74 | 309.17 | 298.67 | 308.31 | 308.31 | 1,403,984 |
| 2024-11-19 | 305.17 | 307.79 | 298.20 | 301.85 | 301.85 | 2,090,269 |
| 2024-11-18 | 322.00 | 322.43 | 307.89 | 309.53 | 309.53 | 1,896,867 |
| 2024-11-15 | 330.62 | 331.32 | 319.76 | 320.01 | 320.01 | 1,264,651 |
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.