lululemon athletica inc. - Common Stock (LULU)
421.16
+10.00 (2.43%)
Lululemon Athletica is a leading retailer specializing in athletic apparel and accessories, primarily focused on yoga, running, and workout gear
The company offers a wide range of high-quality, performance-oriented clothing for both men and women, as well as a selection of lifestyle products that promote an active and healthy lifestyle. Recognized for its innovative designs and commitment to sustainability, Lululemon encourages a community-oriented culture through fitness programs and events, fostering a strong brand loyalty among its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 415.00 | 423.32 | 413.51 | 421.16 | 1,519,533 | 421.16 |
| 1/29/2025 | 410.38 | 413.55 | 407.60 | 411.16 | 976,647 | 411.16 |
| 1/28/2025 | 404.39 | 416.00 | 403.24 | 409.42 | 1,660,588 | 409.42 |
| 1/27/2025 | 395.48 | 408.12 | 394.50 | 402.90 | 2,337,315 | 402.90 |
| 1/24/2025 | 390.12 | 400.79 | 385.73 | 400.03 | 1,969,630 | 400.03 |
| 1/23/2025 | 383.45 | 389.50 | 379.31 | 387.85 | 1,443,891 | 387.85 |
| 1/22/2025 | 371.99 | 383.38 | 370.00 | 382.82 | 1,837,260 | 382.82 |
| 1/21/2025 | 375.94 | 377.73 | 367.20 | 372.81 | 2,114,200 | 372.81 |
| 1/17/2025 | 378.27 | 378.53 | 373.04 | 373.70 | 1,344,062 | 373.70 |
| 1/16/2025 | 377.67 | 377.86 | 367.15 | 370.99 | 1,804,629 | 370.99 |
| 1/15/2025 | 391.54 | 393.35 | 374.40 | 376.66 | 2,194,129 | 376.66 |
| 1/14/2025 | 400.00 | 401.95 | 384.06 | 388.74 | 2,531,414 | 388.74 |
| 1/13/2025 | 401.92 | 404.75 | 389.48 | 398.86 | 2,085,240 | 398.86 |
| 1/10/2025 | 391.76 | 397.35 | 388.67 | 395.47 | 1,322,083 | 395.47 |
| 1/08/2025 | 390.00 | 393.22 | 386.18 | 392.92 | 973,726 | 392.92 |
| 1/07/2025 | 403.87 | 414.82 | 393.15 | 393.46 | 1,844,557 | 393.46 |
| 1/06/2025 | 381.42 | 396.59 | 381.42 | 395.31 | 1,729,239 | 395.31 |
| 1/03/2025 | 375.52 | 382.03 | 373.76 | 378.18 | 1,032,680 | 378.18 |
| 1/02/2025 | 381.50 | 385.28 | 371.48 | 372.31 | 1,378,058 | 372.31 |
| 12/31/2024 | 384.05 | 0.00 | 384.05 | 382.41 | 0 | 382.41 |
| 12/30/2024 | 380.03 | 389.19 | 377.54 | 384.05 | 1,253,849 | 384.05 |
| 12/27/2024 | 382.00 | 387.48 | 380.32 | 386.67 | 1,075,797 | 386.67 |
| 12/26/2024 | 384.86 | 389.86 | 384.01 | 385.82 | 1,012,940 | 385.82 |
| 12/24/2024 | 385.20 | 386.88 | 383.21 | 385.69 | 496,443 | 385.69 |
| 12/23/2024 | 379.90 | 388.40 | 376.79 | 383.49 | 1,899,868 | 383.49 |
| 12/20/2024 | 367.99 | 384.16 | 366.95 | 379.42 | 3,167,307 | 379.42 |
| 12/19/2024 | 375.00 | 377.50 | 368.66 | 373.66 | 1,023,693 | 373.66 |
| 12/18/2024 | 387.00 | 389.67 | 371.88 | 372.07 | 2,095,673 | 372.07 |
| 12/17/2024 | 386.11 | 391.49 | 382.00 | 390.59 | 1,395,451 | 390.59 |
| 12/16/2024 | 390.91 | 397.66 | 389.01 | 389.74 | 1,493,658 | 389.74 |
| 12/13/2024 | 387.01 | 392.60 | 385.00 | 391.63 | 1,442,508 | 391.63 |
| 12/12/2024 | 396.73 | 398.24 | 389.17 | 389.33 | 1,569,387 | 389.33 |
| 12/11/2024 | 399.47 | 405.16 | 398.08 | 399.75 | 1,358,884 | 399.75 |
| 12/10/2024 | 404.00 | 407.55 | 393.00 | 397.10 | 2,261,630 | 397.10 |
| 12/09/2024 | 398.68 | 420.21 | 396.45 | 404.79 | 3,702,739 | 404.79 |
| 12/06/2024 | 377.00 | 409.70 | 377.00 | 399.60 | 10,951,982 | 399.60 |
| 12/05/2024 | 345.48 | 351.38 | 340.69 | 344.81 | 4,329,779 | 344.81 |
| 12/04/2024 | 338.84 | 342.94 | 337.14 | 342.27 | 2,034,470 | 342.27 |
| 12/03/2024 | 333.56 | 341.42 | 329.74 | 340.66 | 1,919,428 | 340.66 |
| 12/02/2024 | 322.91 | 337.30 | 321.83 | 334.40 | 2,329,259 | 334.40 |
| 11/29/2024 | 321.93 | 324.16 | 318.47 | 320.66 | 839,230 | 320.66 |
| 11/27/2024 | 319.82 | 322.85 | 316.41 | 319.52 | 1,126,436 | 319.52 |
| 11/26/2024 | 325.39 | 326.22 | 318.24 | 318.84 | 1,209,180 | 318.84 |
| 11/25/2024 | 319.46 | 328.71 | 318.86 | 326.72 | 2,147,387 | 326.72 |
| 11/22/2024 | 315.14 | 327.67 | 315.14 | 317.11 | 1,873,198 | 317.11 |
| 11/21/2024 | 306.19 | 316.49 | 304.44 | 315.14 | 1,520,870 | 315.14 |
| 11/20/2024 | 298.74 | 309.17 | 298.67 | 308.31 | 1,403,253 | 308.31 |
| 11/19/2024 | 305.17 | 307.79 | 298.20 | 301.85 | 2,088,731 | 301.85 |
| 11/18/2024 | 322.00 | 322.43 | 307.89 | 309.53 | 1,895,458 | 309.53 |
| 11/15/2024 | 330.62 | 331.32 | 319.76 | 320.01 | 1,264,652 | 320.01 |
| 11/14/2024 | 328.67 | 334.57 | 324.53 | 330.26 | 1,576,985 | 330.26 |
| 11/13/2024 | 323.71 | 334.35 | 321.74 | 328.30 | 2,000,021 | 328.30 |
| 11/12/2024 | 317.00 | 322.25 | 314.12 | 320.90 | 1,159,234 | 320.90 |
| 11/11/2024 | 310.63 | 320.70 | 308.62 | 318.46 | 2,063,219 | 318.46 |
| 11/08/2024 | 315.02 | 316.00 | 308.44 | 308.53 | 1,972,851 | 308.53 |
| 11/07/2024 | 316.54 | 323.01 | 312.31 | 315.30 | 1,566,602 | 315.30 |
| 11/06/2024 | 320.00 | 321.69 | 310.30 | 313.14 | 2,205,768 | 313.14 |
| 11/05/2024 | 317.00 | 320.24 | 316.19 | 319.23 | 1,400,761 | 319.23 |
| 11/04/2024 | 320.25 | 322.43 | 316.71 | 318.13 | 2,248,944 | 318.13 |
| 11/01/2024 | 299.85 | 322.36 | 297.76 | 321.17 | 3,874,666 | 321.17 |
| 10/31/2024 | 302.70 | 303.71 | 294.20 | 297.90 | 1,761,008 | 297.90 |