lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	459.20	463.37	452.23	460.76	460.76	2,637,054
2023-12-01	447.60	467.63	447.60	466.61	466.61	2,456,799
2023-11-30	439.77	448.73	438.60	446.80	446.80	2,372,030
2023-11-29	429.20	439.76	428.60	438.35	438.35	1,658,939
2023-11-28	435.57	436.66	427.09	427.73	427.73	1,353,950
2023-11-27	430.05	437.81	430.05	435.67	435.67	1,074,804
2023-11-24	428.30	432.27	426.35	431.76	431.76	401,723
2023-11-22	430.82	435.07	428.19	428.63	428.63	800,639
2023-11-21	426.65	431.92	425.75	430.37	430.37	867,465
2023-11-20	423.89	429.59	422.78	428.58	428.58	866,092
2023-11-17	425.22	425.67	421.04	422.44	422.44	1,219,910
2023-11-16	430.67	431.50	416.55	420.28	420.28	1,706,800
2023-11-15	433.09	437.06	431.45	432.19	432.19	1,257,545
2023-11-14	422.66	431.10	421.69	430.33	430.33	1,566,488
2023-11-13	410.48	418.61	409.80	416.98	416.98	1,277,313
2023-11-10	407.51	413.90	404.89	413.67	413.67	1,039,210
2023-11-09	410.75	410.75	404.69	406.58	406.58	922,786
2023-11-08	415.00	415.15	409.32	409.64	409.64	714,688
2023-11-07	409.90	414.48	406.00	413.69	413.69	1,175,811
2023-11-06	411.50	412.27	404.51	407.95	407.95	827,056
2023-11-03	408.78	412.03	406.27	407.93	407.93	1,231,142
2023-11-02	398.91	404.87	398.70	403.50	403.50	1,389,996
2023-11-01	393.31	395.81	385.26	395.29	395.29	1,312,643
2023-10-31	391.75	395.70	389.01	393.48	393.48	1,084,282
2023-10-30	388.44	393.27	387.75	391.75	391.75	1,005,341
2023-10-27	390.00	392.21	384.37	386.82	386.82	1,448,601
2023-10-26	393.18	394.04	386.00	388.62	388.62	1,837,152
2023-10-25	401.00	403.82	396.12	396.70	396.70	1,309,694
2023-10-24	405.61	405.61	398.34	403.37	403.37	1,575,826
2023-10-23	394.92	406.81	392.08	402.46	402.46	1,827,884
2023-10-20	397.43	398.13	389.00	395.82	395.82	1,937,679
2023-10-19	407.01	408.21	394.58	396.19	396.19	2,628,202
2023-10-18	412.02	417.20	404.77	405.61	405.61	3,750,070
2023-10-17	415.00	419.86	412.19	412.94	412.94	28,064,730
2023-10-16	402.24	419.01	401.84	416.64	416.64	11,454,190
2023-10-13	375.00	384.60	374.40	377.69	377.69	1,969,913
2023-10-12	374.90	374.90	366.99	373.94	373.94	1,251,110
2023-10-11	374.00	375.96	368.24	373.36	373.36	1,046,497
2023-10-10	372.64	378.84	371.44	373.03	373.03	1,178,519
2023-10-09	366.90	372.87	363.57	372.64	372.64	1,079,256
2023-10-06	360.00	368.78	354.66	367.22	367.22	1,677,975
2023-10-05	367.50	367.50	360.20	360.36	360.36	1,625,383
2023-10-04	367.76	372.00	366.99	370.10	370.10	976,262
2023-10-03	378.84	381.53	365.18	368.34	368.34	1,652,812
2023-10-02	384.60	388.87	380.88	382.86	382.86	1,197,532
2023-09-29	387.35	389.96	382.20	385.61	385.61	1,509,241
2023-09-28	381.55	382.15	375.62	379.00	379.00	1,146,548
2023-09-27	382.21	384.29	377.04	379.14	379.14	700,644
2023-09-26	380.63	384.72	378.29	380.66	380.66	1,521,344
2023-09-25	386.02	387.50	378.11	384.33	384.33	1,576,924
2023-09-22	387.50	391.71	386.38	388.05	388.05	1,102,763
2023-09-21	387.44	390.48	383.75	383.90	383.90	1,544,152
2023-09-20	389.15	397.99	387.88	391.88	391.88	1,488,481
2023-09-19	382.65	386.44	379.42	384.45	384.45	740,798
2023-09-18	391.70	391.99	381.68	382.81	382.81	1,178,155
2023-09-15	388.90	390.00	383.67	389.93	389.93	1,411,191
2023-09-14	394.18	394.18	384.31	388.74	388.74	914,432
2023-09-13	386.67	392.98	385.56	388.97	388.97	898,799
2023-09-12	396.27	400.43	387.18	388.12	388.12	1,102,117
2023-09-11	396.36	399.31	392.77	397.44	397.44	764,344

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-07-12	2:1

Dividends

No dividends on record.

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