lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	341.55	344.70	341.55	344.70	344.70	29
2023-06-29	349.05	349.05	344.80	344.80	344.80	89
2023-06-28	344.90	344.90	344.90	344.90	344.90	0
2023-06-27	342.35	344.20	342.35	344.20	344.20	11
2023-06-26	344.60	344.60	344.60	344.60	344.60	0
2023-06-23	345.00	345.00	343.60	343.60	343.60	10
2023-06-22	346.00	346.00	346.00	346.00	346.00	0
2023-06-21	350.75	352.00	347.25	347.25	347.25	35
2023-06-20	349.35	349.35	348.50	348.50	348.50	5
2023-06-19	348.55	348.55	348.55	348.55	348.55	0
2023-06-16	349.40	351.30	349.20	350.40	350.40	48
2023-06-15	344.90	345.75	344.90	345.75	345.75	2
2023-06-14	340.85	346.75	340.85	346.75	346.75	12
2023-06-13	342.45	343.00	339.95	339.95	339.95	85
2023-06-12	336.75	337.35	336.75	337.35	337.35	2
2023-06-09	330.35	330.35	329.00	330.00	330.00	112
2023-06-08	327.55	327.55	327.55	327.55	327.55	0
2023-06-07	333.20	333.25	331.25	332.35	332.35	44
2023-06-06	333.35	335.25	333.35	334.55	334.55	123
2023-06-05	337.35	339.50	333.20	333.20	333.20	20
2023-06-02	348.75	352.00	342.00	344.35	344.35	163
2023-06-01	313.65	313.65	308.40	309.00	309.00	120
2023-05-31	310.35	310.35	310.35	310.35	310.35	0
2023-05-30	320.00	320.00	314.70	314.70	314.70	24
2023-05-29	320.95	321.80	320.95	321.15	321.15	5
2023-05-26	319.85	319.95	319.85	319.95	319.95	1
2023-05-25	321.10	322.85	320.50	320.50	320.50	87
2023-05-24	333.70	333.70	333.70	333.70	333.70	0
2023-05-23	337.50	337.50	333.70	333.70	333.70	14
2023-05-22	339.65	342.80	338.85	338.85	338.85	199
2023-05-19	339.25	339.25	339.25	339.25	339.25	0
2023-05-18	341.15	341.15	341.15	341.15	341.15	0
2023-05-17	341.15	341.15	341.15	341.15	341.15	0
2023-05-16	343.15	343.15	342.20	342.20	342.20	30
2023-05-15	347.00	347.00	347.00	347.00	347.00	0
2023-05-12	347.30	347.30	345.05	345.05	345.05	130
2023-05-11	346.15	347.25	344.95	347.25	347.25	20
2023-05-10	347.30	347.30	347.30	347.30	347.30	0
2023-05-09	346.75	348.50	346.75	348.50	348.50	18
2023-05-08	350.75	350.75	348.45	348.45	348.45	4
2023-05-05	347.60	349.80	347.60	349.80	349.80	23
2023-05-04	346.90	347.70	345.85	347.70	347.70	15
2023-05-03	345.45	345.45	345.45	345.45	345.45	0
2023-05-02	348.10	351.60	345.40	345.40	345.40	80
2023-04-28	345.55	345.55	341.40	341.45	341.45	91
2023-04-27	340.15	340.15	339.45	339.45	339.45	20
2023-04-26	337.90	338.70	336.10	338.70	338.70	63
2023-04-25	343.50	344.00	343.50	343.60	343.60	27
2023-04-24	343.55	343.55	343.55	343.55	343.55	0
2023-04-21	341.55	343.05	341.55	343.05	343.05	50
2023-04-20	334.45	341.05	334.45	341.05	341.05	102
2023-04-19	339.55	340.05	338.40	339.60	339.60	330
2023-04-18	339.15	339.15	338.15	338.15	338.15	106
2023-04-17	337.90	337.90	336.70	336.70	336.70	1
2023-04-14	332.15	332.15	332.15	332.15	332.15	0
2023-04-13	330.00	330.75	330.00	330.75	330.75	2
2023-04-12	335.15	335.15	332.85	332.85	332.85	510
2023-04-11	327.95	334.10	327.95	334.10	334.10	100
2023-04-06	331.25	331.65	331.25	331.65	331.65	95
2023-04-05	333.15	333.15	333.15	333.15	333.15	0

← NewerPage 15 of 22 · 1,275 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.