lululemon athletica inc. - Common Stock (LULU)
345.29
-2.52 (-0.72%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 342.62 | 349.56 | 330.30 | 345.29 | 2,120,574 | 345.29 |
| 3/03/2025 | 365.80 | 367.01 | 345.52 | 347.81 | 1,695,247 | 347.81 |
| 2/28/2025 | 358.68 | 366.54 | 358.00 | 365.61 | 1,194,153 | 365.61 |
| 2/27/2025 | 364.64 | 371.75 | 359.31 | 362.16 | 1,438,287 | 362.16 |
| 2/26/2025 | 366.33 | 372.66 | 363.08 | 366.03 | 1,241,834 | 366.03 |
| 2/25/2025 | 366.41 | 370.25 | 359.19 | 366.72 | 1,365,179 | 366.72 |
| 2/24/2025 | 364.00 | 372.41 | 360.00 | 368.22 | 2,000,922 | 368.22 |
| 2/21/2025 | 366.00 | 366.99 | 354.29 | 358.97 | 1,400,584 | 358.97 |
| 2/20/2025 | 367.21 | 369.53 | 359.10 | 365.82 | 1,462,592 | 365.82 |
| 2/19/2025 | 370.11 | 374.41 | 362.87 | 367.22 | 1,422,570 | 367.22 |
| 2/18/2025 | 365.68 | 372.94 | 354.05 | 372.44 | 2,316,520 | 372.44 |
| 2/14/2025 | 393.52 | 393.54 | 365.62 | 366.68 | 3,310,378 | 366.68 |
| 2/13/2025 | 400.01 | 400.01 | 390.02 | 390.85 | 1,529,164 | 390.85 |
| 2/12/2025 | 392.95 | 399.78 | 390.30 | 395.16 | 1,169,346 | 395.16 |
| 2/11/2025 | 398.17 | 403.21 | 397.13 | 397.63 | 878,382 | 397.63 |
| 2/10/2025 | 398.10 | 401.07 | 387.28 | 399.71 | 1,341,633 | 399.71 |
| 2/07/2025 | 414.14 | 414.14 | 396.74 | 398.10 | 1,487,988 | 398.10 |
| 2/06/2025 | 416.25 | 417.12 | 407.74 | 411.83 | 1,236,251 | 411.83 |
| 2/05/2025 | 415.98 | 417.00 | 411.07 | 412.80 | 1,186,389 | 412.80 |
| 2/04/2025 | 409.24 | 417.91 | 408.43 | 415.90 | 1,088,135 | 415.90 |
| 2/03/2025 | 404.50 | 413.14 | 399.48 | 410.29 | 1,750,806 | 410.29 |
| 1/31/2025 | 419.11 | 422.87 | 412.00 | 414.20 | 1,297,962 | 414.20 |
| 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 | 373.63 | 1,146,197 | 373.63 |
| 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 | 4,359,449 | 344.81 |