lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	294.87	297.32	289.94	294.74	294.74	2,517,614
2023-03-16	290.43	297.54	289.14	297.40	297.40	1,668,296
2023-03-15	291.02	294.29	286.58	293.23	293.23	2,055,352
2023-03-14	296.15	296.52	291.50	295.10	295.10	2,805,917
2023-03-13	294.41	296.83	288.53	292.90	292.90	3,388,933
2023-03-10	302.88	302.92	294.23	296.26	296.26	2,863,476
2023-03-09	305.73	309.19	300.19	301.80	301.80	1,491,980
2023-03-08	302.11	307.27	300.65	305.87	305.87	1,395,153
2023-03-07	305.73	311.40	301.53	301.81	301.81	1,974,871
2023-03-06	314.27	316.85	304.53	304.60	304.60	2,401,770
2023-03-03	314.00	317.59	311.30	316.83	316.83	977,528
2023-03-02	307.94	313.60	306.57	311.65	311.65	898,329
2023-03-01	309.39	311.76	303.81	309.49	309.49	1,255,297
2023-02-28	308.68	312.98	308.38	309.20	309.20	1,032,399
2023-02-27	311.50	313.15	307.36	310.30	310.30	1,006,162
2023-02-24	313.33	313.33	305.82	308.10	308.10	1,287,605
2023-02-23	316.54	318.00	310.22	317.80	317.80	984,022
2023-02-22	313.77	317.54	312.35	316.52	316.52	768,773
2023-02-21	314.83	318.34	313.80	314.11	314.11	1,065,474
2023-02-17	318.77	322.11	315.20	320.36	320.36	840,100
2023-02-16	322.61	328.16	319.58	321.83	321.83	1,096,922
2023-02-15	318.06	325.27	317.67	325.23	325.23	1,027,354
2023-02-14	313.64	321.79	311.66	319.88	319.88	1,005,919
2023-02-13	311.31	317.49	309.97	317.08	317.08	1,202,546
2023-02-10	306.91	311.50	305.78	309.40	309.40	1,364,982
2023-02-09	313.43	316.53	309.23	310.45	310.45	1,150,773
2023-02-08	314.06	315.53	307.03	309.28	309.28	1,479,674
2023-02-07	311.66	319.78	305.78	319.10	319.10	1,263,049
2023-02-06	314.42	319.39	310.19	311.32	311.32	1,249,466
2023-02-03	317.50	325.10	317.50	319.42	319.42	1,191,425
2023-02-02	318.96	328.42	316.56	322.76	322.76	2,224,916
2023-02-01	306.90	318.69	305.25	315.71	315.71	2,010,184
2023-01-31	303.21	307.26	301.80	306.88	306.88	1,667,296
2023-01-30	308.98	310.96	302.41	302.59	302.59	1,585,335
2023-01-27	307.81	311.69	305.18	310.85	310.85	2,077,487
2023-01-26	313.27	313.50	305.77	309.59	309.59	1,708,348
2023-01-25	305.41	310.85	304.22	309.52	309.52	1,425,136
2023-01-24	304.45	311.42	302.11	311.21	311.21	2,693,691
2023-01-23	312.50	319.13	310.00	316.08	316.08	1,643,381
2023-01-20	307.25	314.42	304.34	312.80	312.80	1,537,992
2023-01-19	316.01	316.84	306.70	307.94	307.94	1,519,737
2023-01-18	324.85	327.76	317.17	318.07	318.07	1,284,240
2023-01-17	314.00	324.19	313.15	323.82	323.82	1,491,423
2023-01-13	311.17	315.74	310.25	315.47	315.47	1,543,152
2023-01-12	311.96	316.85	306.86	314.99	314.99	1,587,715
2023-01-11	310.76	312.41	306.90	311.96	311.96	2,224,366
2023-01-10	299.84	309.88	298.59	309.48	309.48	3,140,368
2023-01-09	293.20	304.41	289.48	298.66	298.66	8,292,854
2023-01-06	329.50	334.23	326.82	329.26	329.26	2,298,357
2023-01-05	320.87	328.54	316.50	325.93	325.93	1,786,957
2023-01-04	326.56	326.75	317.03	320.98	320.98	1,678,060
2023-01-03	326.88	327.34	319.46	323.38	323.38	1,304,955
2022-12-30	311.86	320.47	311.30	320.38	320.38	1,345,653
2022-12-29	310.21	318.31	310.04	316.82	316.82	936,002
2022-12-28	313.99	315.82	307.63	308.96	308.96	1,458,228
2022-12-27	312.77	318.99	309.66	315.04	315.04	1,288,011
2022-12-23	310.25	312.68	309.00	311.54	311.54	933,601
2022-12-22	313.02	314.49	308.69	312.93	312.93	1,499,499
2022-12-21	317.91	320.43	311.56	316.74	316.74	2,324,882
2022-12-20	315.00	315.55	306.38	307.12	307.12	2,354,234

← NewerPage 16 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.