lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	401.05	401.38	395.51	396.36	396.36	665,653
2023-09-07	397.52	400.84	396.01	398.99	398.99	830,329
2023-09-06	400.71	404.47	396.77	399.00	399.00	990,117
2023-09-05	400.00	406.94	397.28	401.81	401.81	1,856,143
2023-09-01	393.00	406.75	385.11	404.19	404.19	5,176,124
2023-08-31	379.27	382.89	378.50	381.26	381.26	3,328,517
2023-08-30	378.87	379.00	373.50	376.73	376.73	1,175,787
2023-08-29	365.01	375.87	363.35	374.73	374.73	1,260,278
2023-08-28	367.09	367.99	362.97	365.84	365.84	1,191,335
2023-08-25	362.06	367.39	360.42	365.59	365.59	1,138,385
2023-08-24	379.41	379.41	359.81	360.22	360.22	2,347,316
2023-08-23	374.96	379.33	368.83	377.71	377.71	1,411,386
2023-08-22	380.60	381.53	373.54	379.42	379.42	1,123,100
2023-08-21	382.95	385.74	381.34	384.90	384.90	1,009,310
2023-08-18	372.59	382.65	371.45	381.29	381.29	945,945
2023-08-17	383.85	384.02	376.04	376.30	376.30	831,362
2023-08-16	384.78	389.78	381.08	381.16	381.16	743,555
2023-08-15	383.00	385.45	378.01	383.18	383.18	941,742
2023-08-14	380.00	387.43	379.53	385.02	385.02	861,323
2023-08-11	382.98	383.60	377.74	381.13	381.13	650,171
2023-08-10	385.88	394.64	383.37	384.55	384.55	937,645
2023-08-09	382.00	386.00	376.63	382.33	382.33	748,138
2023-08-08	378.64	381.11	373.71	380.70	380.70	860,639
2023-08-07	380.95	383.09	377.19	382.50	382.50	761,546
2023-08-04	385.41	386.47	377.43	378.20	378.20	908,116
2023-08-03	375.76	385.45	375.00	384.00	384.00	1,055,614
2023-08-02	377.46	378.58	375.00	376.65	376.65	916,474
2023-08-01	376.99	382.31	376.00	381.21	381.21	1,096,362
2023-07-31	377.96	382.07	377.39	378.53	378.53	867,201
2023-07-28	375.87	378.64	374.53	377.96	377.96	1,041,789
2023-07-27	381.42	382.88	368.76	370.75	370.75	1,261,757
2023-07-26	380.93	381.54	375.80	378.98	378.98	782,463
2023-07-25	380.00	383.11	378.73	382.12	382.12	725,797
2023-07-24	382.43	384.35	376.81	380.39	380.39	1,211,870
2023-07-21	384.62	388.38	381.00	382.96	382.96	2,642,301
2023-07-20	386.58	390.83	381.43	381.86	381.86	1,341,718
2023-07-19	385.00	394.54	384.87	390.51	390.51	1,478,237
2023-07-18	384.38	385.57	379.23	385.42	385.42	935,238
2023-07-17	379.07	385.35	378.40	383.69	383.69	809,554
2023-07-14	379.73	381.78	377.52	380.41	380.41	660,481
2023-07-13	386.99	387.73	379.34	379.54	379.54	702,084
2023-07-12	383.60	384.74	378.55	383.32	383.32	979,863
2023-07-11	371.44	380.09	371.38	379.48	379.48	887,315
2023-07-10	364.72	372.88	364.29	369.52	369.52	1,043,338
2023-07-07	366.00	367.90	363.26	363.74	363.74	935,343
2023-07-06	370.00	373.49	366.01	367.03	367.03	1,136,413
2023-07-05	376.33	381.15	374.10	375.99	375.99	1,000,167
2023-07-03	379.90	381.50	377.61	379.41	379.41	498,074
2023-06-30	375.37	380.37	374.76	378.50	378.50	1,477,729
2023-06-29	378.02	379.96	369.84	370.26	370.26	1,103,546
2023-06-28	377.06	378.83	374.34	376.25	376.25	880,410
2023-06-27	375.29	377.50	374.16	374.52	374.52	823,296
2023-06-26	377.31	378.29	373.47	373.77	373.77	1,028,055
2023-06-23	374.10	377.30	372.46	374.25	374.25	3,265,151
2023-06-22	376.43	379.42	376.00	377.96	377.96	887,211
2023-06-21	384.03	385.50	378.02	378.81	378.81	1,212,914
2023-06-20	383.00	383.83	378.76	383.49	383.49	1,469,739
2023-06-16	386.87	386.87	381.05	383.02	383.02	1,849,781
2023-06-15	377.21	383.20	376.10	382.63	382.63	1,405,907
2023-06-14	370.00	378.76	369.09	377.21	377.21	1,827,939

← NewerPage 14 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.