lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	294.40	303.75	294.40	303.75	303.75	89
2022-10-14	299.05	299.05	299.05	299.05	299.05	0
2022-10-13	303.45	307.75	289.65	289.65	289.65	35
2022-10-12	303.35	303.35	303.35	303.35	303.35	0
2022-10-11	305.00	305.00	297.60	297.60	297.60	291
2022-10-10	298.20	298.20	298.20	298.20	298.20	0
2022-10-07	308.00	308.00	308.00	308.00	308.00	0
2022-10-06	307.35	307.35	307.35	307.35	307.35	0
2022-10-05	302.45	308.20	302.45	307.35	307.35	114
2022-10-04	285.00	285.00	285.00	285.00	285.00	0
2022-10-03	285.00	285.00	285.00	285.00	285.00	12
2022-09-30	299.80	299.80	290.00	290.00	290.00	85
2022-09-29	314.70	316.80	309.30	309.70	309.70	111
2022-09-28	312.80	316.60	312.80	316.60	316.60	36
2022-09-27	310.55	311.15	310.55	311.15	311.15	12
2022-09-26	306.15	309.05	301.30	308.55	308.55	342
2022-09-23	310.20	310.20	306.15	306.15	306.15	57
2022-09-22	317.20	318.00	316.20	316.20	316.20	246
2022-09-21	336.70	336.70	336.70	336.70	336.70	0
2022-09-20	334.95	335.15	334.15	334.15	334.15	118
2022-09-19	330.00	334.15	329.40	334.15	334.15	24
2022-09-16	334.60	336.00	332.90	333.50	333.50	53
2022-09-15	339.30	340.15	339.30	340.15	340.15	1
2022-09-14	339.65	339.95	338.70	339.95	339.95	41
2022-09-13	348.95	348.95	340.10	340.10	340.10	10
2022-09-12	351.90	351.90	346.05	346.65	346.65	150
2022-09-09	350.05	351.35	347.65	351.30	351.30	53
2022-09-08	337.85	343.45	335.80	343.45	343.45	79
2022-09-07	330.70	330.70	330.50	330.70	330.70	100
2022-09-06	315.20	326.90	314.85	326.90	326.90	136
2022-09-05	319.00	319.00	313.45	313.45	313.45	5
2022-09-02	323.20	323.20	318.90	318.90	318.90	62
2022-09-01	304.15	304.15	296.25	296.25	296.25	82
2022-08-31	307.60	307.60	294.70	296.25	296.25	752
2022-08-30	304.15	304.15	304.15	304.15	304.15	0
2022-08-29	305.95	308.25	305.35	308.25	308.25	184
2022-08-26	322.45	322.45	322.45	322.45	322.45	0
2022-08-25	317.45	322.45	317.45	322.45	322.45	21
2022-08-24	320.95	327.05	318.15	320.75	320.75	94
2022-08-23	320.25	320.25	320.25	320.25	320.25	0
2022-08-22	315.80	319.20	315.80	319.20	319.20	96
2022-08-19	322.10	326.85	320.60	320.60	320.60	22
2022-08-18	323.00	329.25	323.00	329.25	329.25	16
2022-08-17	319.90	319.90	319.90	319.90	319.90	0
2022-08-16	325.00	326.00	325.00	326.00	326.00	10
2022-08-15	314.15	316.50	314.15	316.50	316.50	20
2022-08-12	309.50	311.50	309.45	311.50	311.50	20
2022-08-11	314.35	314.35	307.40	307.40	307.40	114
2022-08-10	304.25	309.90	304.25	309.90	309.90	150
2022-08-09	315.70	315.70	299.85	299.85	299.85	23
2022-08-08	313.55	315.40	313.20	315.40	315.40	121
2022-08-05	307.00	311.00	307.00	311.00	311.00	1
2022-08-04	311.25	311.25	308.80	308.80	308.80	96
2022-08-03	298.80	309.35	298.80	309.35	309.35	223
2022-08-02	296.50	302.00	296.50	301.55	301.55	43
2022-08-01	297.15	307.90	297.15	307.90	307.90	12
2022-07-29	294.90	294.90	294.90	294.90	294.90	0
2022-07-28	294.95	294.95	294.95	294.95	294.95	0
2022-07-27	279.90	285.45	279.90	285.45	285.45	48
2022-07-26	291.05	293.65	284.55	284.55	284.55	622

← NewerPage 18 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.