lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	368.36	384.40	368.25	384.18	384.18	1,813,344
2022-04-01	364.90	369.23	362.70	367.44	367.44	1,360,532
2022-03-31	374.95	377.00	364.91	365.23	365.23	2,232,704
2022-03-30	370.00	389.15	358.57	376.92	376.92	8,081,989
2022-03-29	337.00	353.39	336.07	343.97	343.97	3,156,964
2022-03-28	320.22	334.00	319.86	331.78	331.78	2,255,458
2022-03-25	319.00	321.84	316.01	321.14	321.14	1,322,028
2022-03-24	310.54	317.83	306.05	317.74	317.74	1,066,662
2022-03-23	313.38	315.78	308.18	310.42	310.42	975,259
2022-03-22	313.29	318.50	311.71	315.03	315.03	1,181,066
2022-03-21	316.08	317.03	303.50	308.22	308.22	1,043,173
2022-03-18	304.91	317.53	304.75	316.93	316.93	1,272,512
2022-03-17	304.03	309.77	300.22	307.60	307.60	858,909
2022-03-16	297.12	306.39	292.25	305.10	305.10	1,252,233
2022-03-15	284.13	293.01	278.00	289.92	289.92	1,734,525
2022-03-14	290.67	293.76	283.00	289.24	289.24	1,459,067
2022-03-11	306.13	306.13	291.38	291.55	291.55	978,426
2022-03-10	300.00	303.98	297.52	301.74	301.74	934,837
2022-03-09	305.92	306.79	301.22	305.82	305.82	1,574,343
2022-03-08	301.86	306.01	292.19	296.52	296.52	1,637,335
2022-03-07	322.63	324.47	301.87	302.38	302.38	1,452,507
2022-03-04	321.26	323.99	314.54	320.58	320.58	1,131,091
2022-03-03	330.66	331.50	320.50	322.84	322.84	1,094,118
2022-03-02	317.39	330.78	316.76	330.07	330.07	1,361,052
2022-03-01	321.11	326.02	313.30	315.18	315.18	1,236,657
2022-02-28	312.42	320.43	311.34	319.94	319.94	1,284,807
2022-02-25	310.00	318.42	305.29	317.58	317.58	937,167
2022-02-24	285.78	311.14	283.21	310.36	310.36	1,507,200
2022-02-23	309.20	309.52	295.17	295.24	295.24	997,412
2022-02-22	306.57	311.59	300.93	304.58	304.58	1,291,663
2022-02-18	313.24	315.42	307.01	308.66	308.66	822,492
2022-02-17	317.46	321.15	309.59	310.03	310.03	710,393
2022-02-16	316.46	321.24	312.02	320.04	320.04	783,784
2022-02-15	320.91	322.71	315.11	318.15	318.15	825,535
2022-02-14	316.14	320.26	309.97	313.64	313.64	1,121,937
2022-02-11	333.21	336.10	315.63	316.72	316.72	1,244,157
2022-02-10	332.05	343.92	331.18	334.35	334.35	1,186,573
2022-02-09	339.21	343.57	335.00	339.64	339.64	703,196
2022-02-08	331.69	336.14	327.65	334.40	334.40	665,638
2022-02-07	336.37	338.81	327.81	332.20	332.20	840,343
2022-02-04	329.75	339.52	329.75	336.37	336.37	949,930
2022-02-03	338.00	345.48	329.25	330.35	330.35	1,664,461
2022-02-02	348.86	353.62	344.40	349.19	349.19	2,267,552
2022-02-01	335.48	346.13	333.39	344.91	344.91	1,818,626
2022-01-31	317.34	334.08	316.41	333.76	333.76	1,903,850
2022-01-28	303.26	316.34	301.60	315.91	315.91	1,348,384
2022-01-27	307.84	312.43	304.45	306.52	306.52	1,422,967
2022-01-26	313.50	319.76	299.17	302.76	302.76	1,457,500
2022-01-25	313.01	315.80	305.12	308.83	308.83	1,347,923
2022-01-24	308.19	322.39	296.19	321.62	321.62	2,445,149
2022-01-21	321.50	324.00	312.66	313.02	313.02	1,731,615
2022-01-20	334.50	340.29	321.65	322.53	322.53	1,362,485
2022-01-19	334.38	338.10	329.02	330.95	330.95	997,246
2022-01-18	325.07	336.33	324.00	332.53	332.53	1,376,461
2022-01-14	333.50	335.48	325.73	328.98	328.98	1,850,538
2022-01-13	353.90	354.85	335.73	336.27	336.27	1,479,413
2022-01-12	348.86	354.44	345.48	352.72	352.72	1,461,550
2022-01-11	345.81	347.49	337.05	346.75	346.75	1,703,121
2022-01-10	329.95	349.58	323.50	348.43	348.43	4,235,901
2022-01-07	366.04	366.99	354.32	355.21	355.21	2,212,162

← NewerPage 20 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.