lululemon athletica inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	447.30	449.30	447.05	448.15	448.15	46
2023-12-14	466.05	466.05	448.30	448.30	448.30	54
2023-12-13	467.25	467.25	459.00	462.30	462.30	18
2023-12-12	466.65	466.65	463.65	463.85	463.85	41
2023-12-11	455.00	468.65	453.85	465.95	465.95	113
2023-12-08	418.95	418.95	418.15	418.20	418.20	92
2023-12-07	427.60	430.35	426.95	430.35	430.35	121
2023-12-06	426.15	426.15	426.15	426.15	426.15	0
2023-12-05	425.45	425.75	420.90	425.10	425.10	102
2023-12-04	425.45	426.70	420.95	420.95	420.95	175
2023-12-01	412.75	422.50	412.75	422.50	422.50	192
2023-11-30	401.50	405.80	401.50	405.50	405.50	32
2023-11-29	394.70	394.70	394.70	394.70	394.70	0
2023-11-28	396.05	396.05	392.40	392.40	392.40	9
2023-11-27	394.00	397.60	391.50	397.60	397.60	61
2023-11-24	394.95	394.95	394.75	394.75	394.75	2
2023-11-23	393.40	393.40	393.40	393.40	393.40	0
2023-11-22	397.10	397.80	396.40	397.35	397.35	16
2023-11-21	389.35	393.10	389.30	393.10	393.10	32
2023-11-20	383.80	390.00	383.80	389.00	389.00	8
2023-11-17	388.60	390.60	388.20	390.00	390.00	140
2023-11-16	397.00	397.00	397.00	397.00	397.00	8
2023-11-15	395.70	400.45	395.70	400.45	400.45	17
2023-11-14	395.55	395.55	395.55	395.55	395.55	0
2023-11-13	386.10	389.15	386.10	389.15	389.15	3
2023-11-10	380.65	383.15	380.60	382.15	382.15	90
2023-11-09	381.85	381.85	381.85	381.85	381.85	0
2023-11-08	386.35	386.35	386.35	386.35	386.35	0
2023-11-07	386.60	386.60	386.60	386.60	386.60	0
2023-11-06	382.20	382.20	377.95	377.95	377.95	4
2023-11-03	380.45	383.45	380.45	383.45	383.45	13
2023-11-02	375.85	379.35	373.70	378.80	378.80	28
2023-11-01	373.65	373.65	373.25	373.25	373.25	30
2023-10-31	372.10	372.10	372.10	372.10	372.10	0
2023-10-30	368.35	368.35	368.35	368.35	368.35	0
2023-10-27	368.95	368.95	366.10	367.20	367.20	11
2023-10-26	373.60	373.60	368.35	369.60	369.60	48
2023-10-25	381.10	381.10	378.30	378.30	378.30	29
2023-10-24	381.00	381.95	377.40	381.95	381.95	53
2023-10-23	368.05	368.05	368.05	368.05	368.05	0
2023-10-20	371.85	374.05	368.05	368.05	368.05	19
2023-10-19	384.40	387.70	376.40	377.05	377.05	31
2023-10-18	390.90	392.30	387.55	387.95	387.95	134
2023-10-17	396.10	396.10	391.85	391.85	391.85	117
2023-10-16	377.95	393.80	375.60	393.80	393.80	374
2023-10-13	351.30	359.25	351.30	358.25	358.25	3
2023-10-12	351.45	351.45	349.85	349.85	349.85	8
2023-10-11	352.55	353.55	349.75	349.75	349.75	70
2023-10-10	355.00	357.05	355.00	357.05	357.05	25
2023-10-09	348.30	348.30	348.30	348.30	348.30	0
2023-10-06	340.35	344.40	339.55	344.40	344.40	129
2023-10-05	349.50	350.00	343.45	344.45	344.45	106
2023-10-04	370.05	370.05	370.05	370.05	370.05	0
2023-10-03	370.05	370.05	370.05	370.05	370.05	0
2023-10-02	368.35	370.05	365.80	370.05	370.05	29
2023-09-29	362.60	364.30	361.80	361.80	361.80	185
2023-09-28	359.50	359.50	359.50	359.50	359.50	0
2023-09-27	361.00	361.00	361.00	361.00	361.00	0
2023-09-26	361.25	361.25	361.25	361.25	361.25	0
2023-09-25	358.55	358.55	358.55	358.55	358.55	0

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.