lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	277.49	279.83	271.00	272.61	272.61	1,248,185
2022-06-29	280.46	286.46	276.53	282.98	282.98	819,637
2022-06-28	288.37	294.06	278.16	278.56	278.56	940,251
2022-06-27	295.12	297.06	284.23	287.48	287.48	1,010,814
2022-06-24	289.92	295.71	288.47	293.36	293.36	1,443,307
2022-06-23	282.14	288.41	278.00	286.33	286.33	972,203
2022-06-22	274.12	280.59	271.35	277.88	277.88	979,716
2022-06-21	282.89	284.50	275.89	276.45	276.45	1,128,691
2022-06-17	271.27	281.23	271.15	278.13	278.13	1,384,057
2022-06-16	278.37	278.37	267.78	271.34	271.34	1,269,867
2022-06-15	283.21	290.12	279.75	285.72	285.72	955,433
2022-06-14	280.44	284.62	276.58	280.50	280.50	931,040
2022-06-13	280.42	282.37	273.34	278.58	278.58	1,750,159
2022-06-10	294.58	297.50	290.07	291.60	291.60	1,184,968
2022-06-09	303.81	309.44	302.13	302.30	302.30	866,954
2022-06-08	306.55	312.90	304.32	307.77	307.77	954,236
2022-06-07	295.00	307.86	294.68	306.19	306.19	1,285,482
2022-06-06	305.00	308.42	296.60	301.62	301.62	1,851,087
2022-06-03	303.45	305.81	293.57	300.80	300.80	3,997,285
2022-06-02	290.55	303.24	286.70	302.58	302.58	4,300,711
2022-06-01	297.85	299.70	286.87	289.96	289.96	2,197,035
2022-05-31	296.36	298.19	289.03	292.69	292.69	2,957,985
2022-05-27	288.82	297.56	288.82	293.65	293.65	1,852,627
2022-05-26	276.43	289.47	275.49	287.48	287.48	2,340,016
2022-05-25	254.88	264.60	251.51	260.66	260.66	2,576,361
2022-05-24	266.40	267.17	253.07	257.51	257.51	1,861,465
2022-05-23	269.92	273.36	265.53	272.84	272.84	1,312,057
2022-05-20	279.89	280.86	263.20	274.04	274.04	1,846,694
2022-05-19	267.70	278.72	264.24	271.22	271.22	1,971,069
2022-05-18	296.00	296.01	268.36	272.52	272.52	2,832,103
2022-05-17	314.88	316.49	300.77	305.48	305.48	1,223,550
2022-05-16	302.11	308.66	300.53	304.15	304.15	758,613
2022-05-13	303.13	312.58	301.36	309.29	309.29	1,076,685
2022-05-12	285.00	302.79	281.55	294.00	294.00	1,480,302
2022-05-11	302.11	306.54	290.78	291.30	291.30	1,456,461
2022-05-10	301.42	307.84	288.72	302.11	302.11	1,402,109
2022-05-09	308.79	313.00	291.00	292.68	292.68	2,201,308
2022-05-06	336.26	336.75	309.53	317.05	317.05	2,650,823
2022-05-05	359.97	360.94	338.33	343.60	343.60	1,180,986
2022-05-04	352.78	365.32	345.17	364.67	364.67	962,041
2022-05-03	360.02	361.45	353.12	355.70	355.70	738,881
2022-05-02	354.00	361.44	349.63	360.84	360.84	794,280
2022-04-29	364.02	371.36	353.93	354.63	354.63	996,937
2022-04-28	359.35	367.32	352.09	362.43	362.43	1,012,887
2022-04-27	352.54	361.98	350.05	354.02	354.02	1,124,321
2022-04-26	364.24	366.79	352.44	352.53	352.53	1,336,559
2022-04-25	361.60	368.47	356.51	368.09	368.09	1,350,750
2022-04-22	373.73	376.51	362.66	363.66	363.66	1,640,034
2022-04-21	388.49	392.00	375.01	377.25	377.25	1,747,668
2022-04-20	410.32	410.70	384.87	385.40	385.40	2,287,252
2022-04-19	395.88	408.49	394.47	404.66	404.66	1,951,352
2022-04-18	389.35	393.64	382.42	387.56	387.56	847,312
2022-04-14	394.86	398.00	390.17	390.78	390.78	1,505,234
2022-04-13	376.11	398.54	375.79	395.03	395.03	2,184,916
2022-04-12	373.26	390.76	372.46	376.16	376.16	1,787,262
2022-04-11	365.56	372.41	361.11	368.74	368.74	1,268,953
2022-04-08	376.54	378.22	369.08	369.46	369.46	1,268,144
2022-04-07	369.78	380.40	368.76	379.23	379.23	1,265,381
2022-04-06	372.00	374.72	365.00	371.83	371.83	1,472,175
2022-04-05	382.68	383.77	372.28	378.99	378.99	1,497,868

← NewerPage 19 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.