lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	338.80	338.80	338.80	338.80	338.80	0
2022-05-02	342.80	352.20	336.00	336.00	336.00	367
2022-04-29	342.30	348.60	342.30	346.60	346.60	77
2022-04-28	338.85	344.20	337.90	337.90	337.90	157
2022-04-27	338.60	338.60	338.60	338.60	338.60	0
2022-04-26	341.90	341.90	338.60	338.60	338.60	7
2022-04-25	334.80	337.55	334.00	337.00	337.00	296
2022-04-22	350.00	350.00	345.90	346.00	346.00	275
2022-04-21	363.00	363.00	363.00	363.00	363.00	0
2022-04-20	373.00	383.05	363.00	363.00	363.00	301
2022-04-19	360.70	375.40	360.50	375.40	375.40	173
2022-04-14	357.50	367.20	357.50	367.20	367.20	11
2022-04-13	362.85	363.60	362.85	363.60	363.60	41
2022-04-12	333.20	333.20	333.20	333.20	333.20	0
2022-04-11	340.70	340.70	333.20	333.20	333.20	105
2022-04-08	349.75	350.15	343.80	345.20	345.20	91
2022-04-07	343.75	347.20	340.95	344.00	344.00	106
2022-04-06	342.45	343.10	339.20	339.20	339.20	201
2022-04-05	349.35	349.95	341.05	346.00	346.00	94
2022-04-04	337.05	344.80	335.15	344.80	344.80	115
2022-04-01	337.00	337.00	330.00	330.00	330.00	143
2022-03-31	346.30	346.30	336.65	337.60	337.60	192
2022-03-30	332.45	337.40	323.30	337.40	337.40	1,045
2022-03-29	303.50	315.35	303.50	311.00	311.00	333
2022-03-28	292.35	298.80	292.00	293.40	293.40	235
2022-03-25	290.80	290.80	290.40	290.40	290.40	1
2022-03-24	285.40	286.15	280.00	286.00	286.00	266
2022-03-23	286.55	286.55	282.50	284.60	284.60	182
2022-03-22	283.85	288.40	282.60	288.40	288.40	160
2022-03-21	285.65	286.35	280.85	280.85	280.85	163
2022-03-18	277.45	282.40	277.40	282.40	282.40	24
2022-03-17	275.25	275.25	273.00	273.00	273.00	39
2022-03-16	267.50	275.40	267.50	275.10	275.10	104
2022-03-15	259.95	265.90	258.30	265.90	265.90	54
2022-03-14	270.00	270.15	259.20	261.75	261.75	599
2022-03-11	276.55	276.55	270.20	270.20	270.20	31
2022-03-10	276.35	279.25	270.75	271.60	271.60	280
2022-03-09	272.10	278.50	272.10	275.00	275.00	287
2022-03-08	276.85	277.90	270.10	276.85	276.85	183
2022-03-07	306.95	306.95	280.80	280.80	280.80	243
2022-03-04	291.55	295.95	290.00	290.00	290.00	226
2022-03-03	292.00	292.00	292.00	292.00	292.00	0
2022-03-02	280.50	295.65	280.50	295.65	295.65	306
2022-03-01	290.55	291.00	283.70	289.60	289.60	242
2022-02-28	261.95	283.80	261.95	283.00	283.00	19
2022-02-25	274.80	280.00	272.70	280.00	280.00	586
2022-02-24	259.70	266.70	249.05	266.70	266.70	535
2022-02-23	267.50	267.50	266.60	266.60	266.60	10
2022-02-22	268.55	270.80	268.05	268.05	268.05	258
2022-02-21	268.65	268.65	268.65	268.65	268.65	0
2022-02-18	272.95	277.75	271.90	272.40	272.40	52
2022-02-17	279.50	281.80	277.90	277.90	277.90	22
2022-02-16	281.05	281.40	275.00	278.40	278.40	146
2022-02-15	278.60	282.40	277.60	280.40	280.40	109
2022-02-14	275.00	283.55	275.00	283.55	283.55	171
2022-02-11	293.15	293.15	284.50	284.80	284.80	30
2022-02-10	295.95	295.95	294.00	294.00	294.00	49
2022-02-09	298.30	298.75	295.60	295.60	295.60	213
2022-02-08	295.35	297.00	288.80	293.20	293.20	145
2022-02-07	294.00	296.30	289.00	289.00	289.00	234

← NewerPage 20 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.