lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 328.68 | 334.58 | 324.53 | 330.26 | 330.26 | 1,579,592 |
| 2024-11-13 | 323.71 | 334.35 | 321.74 | 328.30 | 328.30 | 2,000,971 |
| 2024-11-12 | 317.00 | 322.25 | 314.12 | 320.90 | 320.90 | 1,159,533 |
| 2024-11-11 | 310.63 | 320.70 | 308.62 | 318.46 | 318.46 | 2,063,977 |
| 2024-11-08 | 315.02 | 316.00 | 308.44 | 308.53 | 308.53 | 1,957,866 |
| 2024-11-07 | 316.54 | 323.01 | 312.31 | 315.30 | 315.30 | 1,567,210 |
| 2024-11-06 | 320.00 | 321.69 | 310.30 | 313.14 | 313.14 | 2,206,096 |
| 2024-11-05 | 317.00 | 320.24 | 316.19 | 319.23 | 319.23 | 1,401,568 |
| 2024-11-04 | 320.25 | 322.43 | 316.71 | 318.13 | 318.13 | 2,251,044 |
| 2024-11-01 | 299.85 | 322.36 | 297.76 | 321.17 | 321.17 | 3,874,657 |
| 2024-10-31 | 302.70 | 303.71 | 294.20 | 297.90 | 297.90 | 1,761,121 |
| 2024-10-30 | 303.46 | 308.80 | 301.50 | 303.85 | 303.85 | 1,528,885 |
| 2024-10-29 | 307.49 | 307.49 | 303.85 | 304.82 | 304.82 | 1,605,106 |
| 2024-10-28 | 306.00 | 310.16 | 304.59 | 307.54 | 307.54 | 1,619,492 |
| 2024-10-25 | 302.81 | 313.09 | 302.51 | 304.15 | 304.15 | 2,594,186 |
| 2024-10-24 | 295.40 | 299.22 | 294.62 | 298.99 | 298.99 | 1,165,743 |
| 2024-10-23 | 297.14 | 297.53 | 290.71 | 293.14 | 293.14 | 1,179,438 |
| 2024-10-22 | 298.24 | 304.49 | 296.00 | 298.88 | 298.88 | 2,030,963 |
| 2024-10-21 | 291.43 | 299.16 | 291.31 | 297.74 | 297.74 | 2,482,003 |
| 2024-10-18 | 283.55 | 291.79 | 282.15 | 291.63 | 291.63 | 1,693,173 |
| 2024-10-17 | 294.41 | 295.64 | 283.62 | 283.71 | 283.71 | 2,670,513 |
| 2024-10-16 | 287.34 | 295.36 | 286.72 | 294.21 | 294.21 | 2,343,971 |
| 2024-10-15 | 286.42 | 292.45 | 285.27 | 287.48 | 287.48 | 1,948,604 |
| 2024-10-14 | 278.50 | 287.19 | 272.90 | 286.76 | 286.76 | 2,125,749 |
| 2024-10-11 | 272.90 | 279.05 | 272.00 | 278.25 | 278.25 | 1,486,340 |
| 2024-10-10 | 273.67 | 274.49 | 268.16 | 273.58 | 273.58 | 1,564,911 |
| 2024-10-09 | 277.84 | 278.57 | 272.10 | 274.12 | 274.12 | 1,404,646 |
| 2024-10-08 | 271.09 | 279.00 | 268.00 | 276.59 | 276.59 | 1,952,411 |
| 2024-10-07 | 270.65 | 273.57 | 264.20 | 272.48 | 272.48 | 2,328,712 |
| 2024-10-04 | 267.77 | 274.66 | 267.12 | 270.38 | 270.38 | 2,176,344 |
| 2024-10-03 | 258.48 | 262.82 | 256.50 | 262.56 | 262.56 | 1,715,282 |
| 2024-10-02 | 264.80 | 265.68 | 259.75 | 260.53 | 260.53 | 1,712,019 |
| 2024-10-01 | 267.67 | 269.61 | 261.75 | 266.45 | 266.45 | 1,983,482 |
| 2024-09-30 | 278.00 | 281.33 | 271.10 | 271.35 | 271.35 | 1,979,254 |
| 2024-09-27 | 273.22 | 283.66 | 272.01 | 280.01 | 280.01 | 2,936,177 |
| 2024-09-26 | 269.00 | 270.73 | 265.73 | 268.82 | 268.82 | 2,187,880 |
| 2024-09-25 | 263.00 | 264.03 | 257.61 | 259.74 | 259.74 | 1,741,395 |
| 2024-09-24 | 266.69 | 271.76 | 262.78 | 263.55 | 263.55 | 2,224,028 |
| 2024-09-23 | 263.00 | 264.11 | 259.53 | 259.80 | 259.80 | 1,716,982 |
| 2024-09-20 | 270.75 | 270.76 | 261.05 | 262.61 | 262.61 | 2,866,920 |
| 2024-09-19 | 275.98 | 281.18 | 269.44 | 270.76 | 270.76 | 2,463,590 |
| 2024-09-18 | 269.58 | 274.64 | 266.55 | 270.20 | 270.20 | 2,109,426 |
| 2024-09-17 | 266.90 | 270.44 | 264.64 | 268.41 | 268.41 | 1,553,892 |
| 2024-09-16 | 266.99 | 267.45 | 260.26 | 265.30 | 265.30 | 1,368,872 |
| 2024-09-13 | 261.01 | 268.78 | 260.91 | 266.76 | 266.76 | 1,783,227 |
| 2024-09-12 | 254.02 | 260.39 | 253.97 | 260.14 | 260.14 | 1,819,860 |
| 2024-09-11 | 248.05 | 255.69 | 243.37 | 255.20 | 255.20 | 1,862,959 |
| 2024-09-10 | 249.00 | 249.38 | 244.88 | 247.18 | 247.18 | 1,440,652 |
| 2024-09-09 | 253.89 | 258.18 | 247.10 | 248.59 | 248.59 | 2,031,718 |
| 2024-09-06 | 262.13 | 265.90 | 250.65 | 253.84 | 253.84 | 2,589,521 |
| 2024-09-05 | 255.84 | 257.77 | 252.50 | 253.70 | 253.70 | 1,938,966 |
| 2024-09-04 | 254.24 | 257.49 | 251.76 | 255.51 | 255.51 | 2,415,272 |
| 2024-09-03 | 258.26 | 261.77 | 251.75 | 258.08 | 258.08 | 3,071,080 |
| 2024-08-30 | 269.06 | 270.00 | 249.10 | 259.47 | 259.47 | 7,373,333 |
| 2024-08-29 | 261.86 | 263.35 | 258.28 | 259.01 | 259.01 | 4,753,215 |
| 2024-08-28 | 266.68 | 267.83 | 255.29 | 258.83 | 258.83 | 2,882,023 |
| 2024-08-27 | 270.79 | 272.33 | 268.25 | 271.18 | 271.18 | 1,955,864 |
| 2024-08-26 | 272.15 | 275.04 | 269.26 | 271.66 | 271.66 | 2,507,213 |
| 2024-08-23 | 265.11 | 268.95 | 264.64 | 268.55 | 268.55 | 1,605,403 |
| 2024-08-22 | 265.64 | 267.30 | 262.50 | 263.45 | 263.45 | 1,613,394 |
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.