lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	291.05	293.65	284.55	284.55	284.55	622
2022-07-25	296.75	296.75	296.75	296.75	296.75	0
2022-07-22	297.05	297.05	297.05	297.05	297.05	0
2022-07-21	299.70	299.70	299.70	299.70	299.70	0
2022-07-20	291.40	295.95	288.70	295.95	295.95	100
2022-07-19	282.05	287.15	282.05	287.15	287.15	74
2022-07-18	285.90	286.70	285.90	286.70	286.70	47
2022-07-15	282.45	282.45	282.45	282.45	282.45	0
2022-07-14	283.65	283.65	273.75	275.20	275.20	251
2022-07-13	275.20	277.95	274.05	277.45	277.45	99
2022-07-12	279.85	279.85	279.85	279.85	279.85	0
2022-07-11	283.20	283.20	279.60	279.85	279.85	138
2022-07-08	283.45	288.70	282.40	288.70	288.70	40
2022-07-07	276.00	287.75	276.00	287.75	287.75	14
2022-07-06	277.85	277.85	271.60	271.60	271.60	3
2022-07-05	255.50	255.50	255.50	255.50	255.50	89
2022-07-04	250.60	250.60	250.60	250.60	250.60	0
2022-07-01	257.95	257.95	256.40	257.40	257.40	96
2022-06-30	267.90	268.00	262.05	266.00	266.00	54
2022-06-29	266.25	271.40	266.25	270.20	270.20	113
2022-06-28	268.75	278.30	268.75	271.60	271.60	226
2022-06-27	272.40	272.40	272.40	272.40	272.40	0
2022-06-24	274.40	274.40	274.40	274.40	274.40	0
2022-06-23	266.85	274.35	266.85	274.35	274.35	157
2022-06-22	257.10	264.40	257.10	264.40	264.40	176
2022-06-21	268.00	268.35	265.60	265.60	265.60	88
2022-06-20	266.20	266.20	266.20	266.20	266.20	0
2022-06-17	258.65	265.60	258.65	265.60	265.60	7
2022-06-16	266.70	268.00	259.80	259.80	259.80	175
2022-06-15	267.70	274.80	267.55	274.80	274.80	41
2022-06-14	270.30	271.35	267.90	269.60	269.60	89
2022-06-13	264.30	272.20	264.30	267.60	267.60	272
2022-06-10	282.80	283.30	277.00	277.20	277.20	109
2022-06-09	288.15	288.15	286.70	287.40	287.40	144
2022-06-08	280.90	288.40	280.80	288.40	288.40	70
2022-06-07	277.90	283.60	277.90	283.60	283.60	85
2022-06-06	284.35	286.00	281.50	281.50	281.50	116
2022-06-03	288.00	288.10	275.80	277.40	277.40	800
2022-06-02	271.50	271.50	271.50	271.50	271.50	0
2022-06-01	271.50	271.50	271.50	271.50	271.50	0
2022-05-31	276.55	277.00	271.00	274.60	274.60	329
2022-05-30	263.80	263.80	263.80	263.80	263.80	0
2022-05-27	263.80	263.80	263.80	263.80	263.80	0
2022-05-26	248.00	264.75	247.70	263.80	263.80	1,410
2022-05-25	237.40	237.40	237.40	237.40	237.40	0
2022-05-24	249.65	249.65	237.40	237.40	237.40	87
2022-05-23	256.50	256.55	253.80	253.80	253.80	152
2022-05-20	262.60	265.00	255.15	256.50	256.50	199
2022-05-19	255.05	260.00	254.00	260.00	260.00	42
2022-05-18	285.80	285.80	267.10	267.20	267.20	407
2022-05-17	292.05	293.25	287.95	290.00	290.00	16
2022-05-16	296.65	297.80	289.20	292.80	292.80	160
2022-05-13	286.60	286.60	286.60	286.60	286.60	0
2022-05-12	274.15	286.60	274.15	286.60	286.60	83
2022-05-11	284.30	292.10	284.30	287.40	287.40	419
2022-05-10	287.45	288.70	276.40	276.80	276.80	422
2022-05-09	295.55	298.20	286.30	286.30	286.30	372
2022-05-06	325.60	325.60	325.60	325.60	325.60	0
2022-05-05	325.60	325.60	325.60	325.60	325.60	0
2022-05-04	330.00	330.00	327.80	327.80	327.80	20

← NewerPage 19 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.