lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	291.20	296.95	284.45	296.95	296.95	628
2022-02-03	302.20	307.60	297.20	297.20	297.20	986
2022-02-02	313.85	313.85	304.15	309.00	309.00	49
2022-02-01	298.95	302.40	297.00	302.40	302.40	239
2022-01-31	282.10	282.10	281.70	281.75	281.75	22
2022-01-28	274.25	281.15	271.15	281.15	281.15	212
2022-01-27	270.00	278.00	269.75	275.45	275.45	36
2022-01-26	277.00	279.85	277.00	277.60	277.60	288
2022-01-25	272.20	272.20	272.20	272.20	272.20	115
2022-01-24	274.05	275.45	265.40	265.40	265.40	444
2022-01-21	281.40	284.40	280.20	284.40	284.40	261
2022-01-20	294.65	296.45	294.65	295.40	295.40	20
2022-01-19	291.65	295.90	291.40	291.40	291.40	135
2022-01-18	290.20	295.05	285.75	295.05	295.05	87
2022-01-17	290.40	290.40	290.40	290.40	290.40	0
2022-01-14	295.35	296.05	286.60	288.80	288.80	607
2022-01-13	309.40	309.40	299.15	302.00	302.00	160
2022-01-12	310.30	310.30	304.65	305.85	305.85	183
2022-01-11	309.15	310.90	300.70	303.05	303.05	779
2022-01-10	313.15	313.15	290.55	290.55	290.55	1,117
2022-01-07	321.40	321.40	316.85	316.85	316.85	24
2022-01-06	314.40	325.45	314.35	323.75	323.75	381
2022-01-05	334.35	334.45	328.40	328.85	328.85	185
2022-01-04	345.00	345.05	334.40	334.40	334.40	27
2022-01-03	348.20	348.90	339.00	339.00	339.00	200
2021-12-30	356.00	356.00	354.75	354.75	354.75	28
2021-12-29	353.90	353.90	352.60	352.60	352.60	51
2021-12-28	356.40	356.40	353.10	353.10	353.10	137
2021-12-27	348.80	354.00	348.40	353.60	353.60	184
2021-12-23	348.35	348.35	341.05	344.20	344.20	213
2021-12-22	339.60	341.85	339.35	341.80	341.80	56
2021-12-21	331.65	336.20	331.65	336.20	336.20	19
2021-12-20	336.85	337.45	328.75	328.75	328.75	439
2021-12-17	341.65	341.65	339.40	340.80	340.80	334
2021-12-16	361.00	361.40	348.40	348.40	348.40	423
2021-12-15	345.70	350.35	340.35	340.35	340.35	107
2021-12-14	351.05	351.05	351.05	351.05	351.05	0
2021-12-13	363.60	364.10	358.60	358.60	358.60	57
2021-12-10	363.95	372.40	357.05	361.60	361.60	445
2021-12-09	378.60	378.60	374.35	375.60	375.60	123
2021-12-08	388.85	389.15	377.60	377.60	377.60	78
2021-12-07	402.25	402.25	402.25	402.25	402.25	0
2021-12-06	402.25	402.25	402.25	402.25	402.25	0
2021-12-03	402.55	402.55	402.25	402.25	402.25	35
2021-12-02	409.60	409.60	409.60	409.60	409.60	0
2021-12-01	410.05	410.05	404.85	409.60	409.60	107
2021-11-30	413.70	413.70	406.20	406.20	406.20	87
2021-11-29	411.20	412.60	409.60	412.60	412.60	17
2021-11-26	398.40	409.10	398.40	403.20	403.20	85
2021-11-25	412.50	412.50	409.15	409.15	409.15	3
2021-11-24	406.40	407.20	404.75	406.65	406.65	313
2021-11-23	408.05	408.75	406.40	407.40	407.40	21
2021-11-22	422.30	422.30	412.00	412.00	412.00	9
2021-11-19	421.35	421.35	419.30	420.20	420.20	35
2021-11-18	414.80	414.80	413.00	413.00	413.00	18
2021-11-17	416.10	422.70	414.75	416.20	416.20	102
2021-11-16	403.80	403.80	403.80	403.80	403.80	0
2021-11-15	395.25	403.80	395.25	403.80	403.80	7
2021-11-12	401.00	401.00	393.50	396.40	396.40	77
2021-11-11	401.95	401.95	399.85	399.85	399.85	13

← NewerPage 21 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.