lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	370.25	370.53	364.43	368.36	368.36	1,629,456
2023-06-12	362.18	368.80	357.16	368.18	368.18	1,941,651
2023-06-09	355.49	360.50	354.01	360.40	360.40	1,707,482
2023-06-08	354.02	355.27	350.90	354.95	354.95	1,367,463
2023-06-07	355.09	358.40	352.54	353.93	353.93	1,376,370
2023-06-06	357.90	361.61	354.78	356.02	356.02	1,707,916
2023-06-05	363.00	363.64	355.61	356.44	356.44	3,092,957
2023-06-02	378.23	386.33	364.82	365.44	365.44	9,317,231
2023-06-01	330.91	334.68	326.93	328.35	328.35	4,166,074
2023-05-31	335.39	335.99	329.12	331.93	331.93	3,735,237
2023-05-30	341.02	343.38	335.35	336.64	336.64	2,531,661
2023-05-26	342.34	344.39	339.49	340.26	340.26	1,789,771
2023-05-25	343.09	346.53	340.95	342.34	342.34	1,415,193
2023-05-24	353.86	353.97	343.42	344.58	344.58	2,117,607
2023-05-23	362.40	362.99	352.45	353.86	353.86	1,589,003
2023-05-22	366.93	367.84	356.65	363.12	363.12	1,830,750
2023-05-19	375.21	375.21	365.11	368.53	368.53	1,566,710
2023-05-18	371.90	379.35	371.15	378.70	378.70	1,223,070
2023-05-17	371.30	373.24	367.35	372.22	372.22	1,377,413
2023-05-16	372.16	372.88	367.55	371.52	371.52	1,509,239
2023-05-15	376.60	378.00	373.71	375.71	375.71	1,298,222
2023-05-12	377.01	378.43	372.50	376.20	376.20	1,044,546
2023-05-11	378.75	379.66	376.05	377.32	377.32	775,898
2023-05-10	385.36	385.36	377.72	379.32	379.32	1,027,058
2023-05-09	377.11	383.37	375.93	381.44	381.44	1,004,957
2023-05-08	387.99	388.99	380.92	381.86	381.86	1,130,902
2023-05-05	385.33	389.06	382.63	386.71	386.71	1,318,142
2023-05-04	383.12	384.73	381.02	382.06	382.06	1,481,840
2023-05-03	381.53	387.68	378.38	383.12	383.12	1,279,595
2023-05-02	383.18	383.80	378.25	380.75	380.75	1,229,386
2023-05-01	380.58	385.44	380.21	384.99	384.99	1,302,280
2023-04-28	377.16	380.33	375.91	379.93	379.93	1,013,613
2023-04-27	376.34	379.15	373.32	378.08	378.08	1,045,077
2023-04-26	373.78	375.21	371.86	372.94	372.94	1,019,650
2023-04-25	378.22	380.39	372.26	372.81	372.81	1,784,260
2023-04-24	378.76	384.25	377.83	381.37	381.37	1,503,966
2023-04-21	376.71	378.09	374.28	377.80	377.80	1,007,712
2023-04-20	369.53	377.84	369.07	376.71	376.71	1,403,987
2023-04-19	371.75	374.06	369.85	370.12	370.12	878,796
2023-04-18	372.10	373.50	369.53	372.50	372.50	1,406,994
2023-04-17	369.99	373.41	366.99	368.38	368.38	1,820,127
2023-04-14	364.00	369.14	363.86	368.25	368.25	1,030,800
2023-04-13	365.87	366.86	363.50	364.38	364.38	1,202,373
2023-04-12	370.00	370.00	363.11	363.54	363.54	1,093,041
2023-04-11	362.75	368.94	361.80	365.81	365.81	1,329,471
2023-04-10	361.47	364.67	361.17	363.37	363.37	972,177
2023-04-06	362.22	365.59	359.64	364.33	364.33	1,321,956
2023-04-05	367.64	371.26	362.76	364.81	364.81	1,437,925
2023-04-04	366.59	370.26	364.80	366.80	366.80	1,682,165
2023-04-03	364.19	367.52	361.74	367.40	367.40	1,655,588
2023-03-31	360.05	364.49	357.73	364.19	364.19	2,218,001
2023-03-30	365.00	368.14	356.50	358.09	358.09	2,864,916
2023-03-29	366.25	370.25	359.64	361.04	361.04	11,502,030
2023-03-28	319.61	321.25	314.22	320.31	320.31	5,869,040
2023-03-27	316.30	317.87	310.41	317.22	317.22	1,817,561
2023-03-24	308.06	315.51	306.59	313.45	313.45	1,508,107
2023-03-23	308.28	312.58	304.19	308.22	308.22	1,517,798
2023-03-22	301.62	312.20	300.78	303.73	303.73	2,457,241
2023-03-21	296.53	304.75	296.46	298.81	298.81	2,369,354
2023-03-20	295.96	297.43	289.81	293.45	293.45	1,621,973

← NewerPage 15 of 79 · 4,729 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.