lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	7,312.75	7,312.75	7,312.75	7,312.75	7,312.75	14
2023-10-23	7,299.99	7,300.00	7,299.99	7,300.00	7,300.00	31
2023-10-20	7,195.00	7,300.00	7,190.00	7,300.00	7,300.00	149
2023-10-19	7,370.00	7,370.00	7,370.00	7,370.00	7,370.00	5
2023-10-17	7,481.00	7,489.00	7,481.00	7,489.00	7,489.00	626
2023-10-13	6,827.00	6,827.00	6,827.00	6,827.00	6,827.00	16
2023-10-05	6,591.09	6,655.00	6,591.09	6,655.00	6,655.00	81
2023-10-04	6,664.00	6,664.00	6,664.00	6,664.00	6,664.00	463
2023-10-03	6,628.17	6,636.00	6,592.00	6,592.00	6,592.00	222
2023-09-27	6,719.50	6,719.50	6,716.10	6,716.10	6,716.10	532
2023-09-26	6,653.00	6,653.00	6,653.00	6,653.00	6,653.00	313
2023-09-25	6,628.96	6,662.10	6,628.96	6,662.10	6,662.10	107
2023-09-21	6,703.00	6,703.00	6,703.00	6,703.00	6,703.00	260
2023-09-20	6,747.41	6,747.41	6,709.00	6,709.00	6,709.00	115
2023-09-19	6,555.81	6,600.00	6,300.00	6,581.00	6,581.00	1,294
2023-09-15	6,627.00	6,627.00	6,571.95	6,600.50	6,600.50	692
2023-09-13	6,690.85	6,690.85	6,690.85	6,690.85	6,690.85	100
2023-09-12	6,822.89	6,822.89	6,797.22	6,797.22	6,797.22	150
2023-09-11	6,885.09	6,915.00	6,885.09	6,915.00	6,915.00	322
2023-09-08	6,967.50	6,967.50	6,967.50	6,967.50	6,967.50	452
2023-09-07	7,007.50	7,007.50	6,959.65	6,959.65	6,959.65	63
2023-09-01	6,589.00	6,809.00	6,589.00	6,809.00	6,809.00	164
2023-08-31	6,403.00	6,440.00	6,403.00	6,440.00	6,440.00	75
2023-08-29	6,090.64	6,320.00	6,090.64	6,301.00	6,301.00	86
2023-08-28	6,090.64	6,090.64	6,090.64	6,090.64	6,090.64	103
2023-08-24	6,100.00	6,100.00	6,100.00	6,100.00	6,100.00	28
2023-08-03	6,601.13	6,611.00	6,601.13	6,603.00	6,603.00	192
2023-08-02	6,402.90	6,402.90	6,402.90	6,402.90	6,402.90	16
2023-07-24	6,395.00	6,395.00	6,395.00	6,395.00	6,395.00	150
2023-07-20	6,477.00	6,477.00	6,477.00	6,477.00	6,477.00	13
2023-07-14	6,364.20	6,364.20	6,364.20	6,364.20	6,364.20	27
2023-07-12	6,420.00	6,420.00	6,420.00	6,420.00	6,420.00	40
2023-07-05	6,492.13	6,492.13	6,492.13	6,492.13	6,492.13	6
2023-06-30	6,424.00	6,515.00	6,424.00	6,515.00	6,515.00	1,711
2023-06-29	6,347.00	6,347.00	6,347.00	6,347.00	6,347.00	41
2023-06-27	6,418.00	6,420.00	6,418.00	6,420.00	6,420.00	25
2023-06-23	6,464.00	6,469.55	6,464.00	6,469.55	6,469.55	90
2023-06-21	6,603.00	6,603.00	6,603.00	6,603.00	6,603.00	20
2023-06-16	6,584.00	6,584.00	6,500.00	6,500.00	6,500.00	90
2023-06-13	6,297.00	6,297.00	6,297.00	6,297.00	6,297.00	7
2023-06-12	6,340.94	6,340.94	6,340.94	6,340.94	6,340.94	2,752
2023-06-09	6,193.00	6,193.00	6,193.00	6,193.00	6,193.00	136
2023-06-06	6,350.00	6,350.00	6,189.14	6,189.14	6,189.14	30
2023-06-05	6,486.78	6,486.78	6,486.78	6,486.78	6,486.78	6
2023-06-02	6,454.51	6,486.78	6,454.51	6,486.78	6,486.78	55
2023-05-18	6,700.00	6,700.00	6,670.00	6,670.00	6,670.00	43
2023-05-10	6,672.00	6,672.00	6,672.00	6,672.00	6,672.00	35
2023-05-05	6,845.00	6,875.00	6,845.00	6,875.00	6,875.00	44
2023-04-28	6,812.00	6,812.00	6,812.00	6,812.00	6,812.00	327
2023-04-26	6,778.32	6,778.32	6,778.32	6,778.32	6,778.32	196
2023-04-24	6,766.10	6,766.10	6,766.10	6,766.10	6,766.10	96
2023-04-21	6,780.00	6,780.00	6,763.58	6,763.58	6,763.58	272
2023-04-20	6,748.00	6,778.00	6,748.00	6,778.00	6,778.00	4,331
2023-04-14	6,590.00	6,590.00	6,590.00	6,590.00	6,590.00	8
2023-04-13	6,590.00	6,590.00	6,590.00	6,590.00	6,590.00	8
2023-04-12	6,590.00	6,590.00	6,590.00	6,590.00	6,590.00	31
2023-04-05	6,690.00	6,690.00	6,690.00	6,690.00	6,690.00	7
2023-04-04	6,652.00	6,652.00	6,652.00	6,652.00	6,652.00	9
2023-03-31	6,490.00	6,490.00	6,490.00	6,490.00	6,490.00	50
2023-03-30	6,490.00	6,490.00	6,482.00	6,482.00	6,482.00	280

← NewerPage 12 of 16 · 911 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.