lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	292.26	300.79	291.87	294.66	294.66	1,325,150
2022-09-23	302.50	303.50	289.26	293.20	293.20	1,926,646
2022-09-22	318.06	318.28	306.02	306.30	306.30	1,621,875
2022-09-21	334.13	334.13	317.90	318.12	318.12	1,405,210
2022-09-20	334.08	335.67	327.80	331.57	331.57	819,311
2022-09-19	330.07	337.45	329.43	337.08	337.08	1,037,386
2022-09-16	331.85	336.56	330.16	333.24	333.24	1,520,390
2022-09-15	341.17	345.10	336.57	338.60	338.60	1,065,930
2022-09-14	339.04	343.37	335.39	342.92	342.92	1,414,315
2022-09-13	342.95	346.21	335.37	337.32	337.32	1,436,353
2022-09-12	349.00	353.26	348.06	352.74	352.74	1,217,390
2022-09-09	348.45	355.59	347.50	348.65	348.65	2,189,106
2022-09-08	334.64	346.02	332.91	345.79	345.79	2,206,700
2022-09-07	329.20	339.75	324.46	336.87	336.87	2,616,306
2022-09-06	313.90	328.58	312.39	327.81	327.81	3,921,470
2022-09-02	326.40	329.64	311.12	314.17	314.17	8,780,277
2022-09-01	293.97	294.88	283.31	294.45	294.45	3,495,329
2022-08-31	307.96	310.49	295.54	299.96	299.96	1,915,257
2022-08-30	311.36	312.00	302.50	307.07	307.07	1,179,191
2022-08-29	304.98	311.97	303.66	307.50	307.50	1,165,064
2022-08-26	323.20	324.90	310.14	311.31	311.31	1,111,648
2022-08-25	319.22	323.59	317.04	323.36	323.36	603,242
2022-08-24	315.10	321.02	313.26	317.84	317.84	551,861
2022-08-23	315.35	322.55	314.69	315.93	315.93	689,317
2022-08-22	317.12	321.49	313.52	315.22	315.22	892,322
2022-08-19	328.48	329.02	321.32	322.47	322.47	935,174
2022-08-18	330.57	334.96	328.51	333.42	333.42	834,102
2022-08-17	327.53	332.50	324.51	329.80	329.80	772,644
2022-08-16	331.00	335.71	326.26	331.70	331.70	1,078,028
2022-08-15	320.18	330.47	320.14	330.34	330.34	953,900
2022-08-12	320.70	322.91	317.00	321.69	321.69	754,952
2022-08-11	325.84	329.10	314.56	316.98	316.98	915,867
2022-08-10	314.00	322.00	313.45	319.26	319.26	1,146,069
2022-08-09	314.02	314.50	303.16	306.55	306.55	669,778
2022-08-08	317.04	326.50	315.13	316.24	316.24	844,676
2022-08-05	309.30	321.42	308.77	317.80	317.80	1,012,727
2022-08-04	316.35	317.57	313.67	316.40	316.40	882,230
2022-08-03	311.00	316.97	308.44	315.38	315.38	849,741
2022-08-02	307.42	310.42	303.59	305.70	305.70	803,464
2022-08-01	308.09	314.15	305.68	310.01	310.01	743,700
2022-07-29	304.38	310.86	299.50	310.51	310.51	1,384,235
2022-07-28	295.57	305.16	293.36	303.85	303.85	807,159
2022-07-27	285.55	296.35	283.94	295.57	295.57	1,302,730
2022-07-26	293.75	294.53	281.57	283.41	283.41	1,618,447
2022-07-25	306.00	306.00	298.82	301.32	301.32	512,763
2022-07-22	307.50	312.25	301.95	304.50	304.50	808,754
2022-07-21	305.30	308.25	300.16	307.36	307.36	909,112
2022-07-20	295.49	303.77	294.34	302.79	302.79	1,001,841
2022-07-19	290.31	296.63	286.84	296.34	296.34	864,098
2022-07-18	291.60	293.54	283.04	284.64	284.64	700,894
2022-07-15	280.89	287.63	280.60	286.41	286.41	946,049
2022-07-14	277.35	280.70	272.26	278.99	278.99	797,668
2022-07-13	272.89	283.00	271.05	280.97	280.97	797,327
2022-07-12	282.81	289.00	277.05	279.39	279.39	776,802
2022-07-11	281.00	287.20	277.10	281.76	281.76	1,230,527
2022-07-08	288.91	295.49	285.15	293.39	293.39	892,715
2022-07-07	280.33	291.87	278.23	290.72	290.72	931,654
2022-07-06	284.32	288.90	275.76	280.38	280.38	956,741
2022-07-05	263.17	283.84	258.79	283.62	283.62	2,415,716
2022-07-01	269.14	271.08	261.03	263.38	263.38	1,867,969

← NewerPage 18 of 79 · 4,730 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.