lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	358.93	371.42	355.68	368.77	368.77	1,660,305
2022-01-05	381.16	381.16	362.21	362.48	362.48	1,543,569
2022-01-04	387.24	389.71	376.01	380.82	380.82	1,199,628
2022-01-03	392.20	394.49	380.61	387.56	387.56	1,322,067
2021-12-31	400.00	401.97	391.27	391.45	391.45	1,066,009
2021-12-30	401.52	405.40	398.50	398.69	398.69	936,528
2021-12-29	400.30	403.00	400.00	401.00	401.00	742,674
2021-12-28	405.96	406.00	400.00	400.07	400.07	953,856
2021-12-27	392.98	401.92	392.98	400.75	400.75	927,884
2021-12-23	389.01	392.53	383.47	391.56	391.56	906,719
2021-12-22	385.27	390.91	383.52	388.79	388.79	1,104,891
2021-12-21	376.07	385.22	375.07	383.31	383.31	1,664,492
2021-12-20	382.62	382.95	366.45	370.57	370.57	2,210,830
2021-12-17	384.15	388.51	378.50	384.66	384.66	2,071,651
2021-12-16	402.48	404.43	386.45	390.62	390.62	1,718,386
2021-12-15	394.08	405.00	385.15	402.48	402.48	1,901,280
2021-12-14	398.28	399.82	391.00	395.09	395.09	1,431,990
2021-12-13	412.67	414.88	401.48	403.75	403.75	1,142,024
2021-12-10	410.00	421.39	402.32	409.58	409.58	2,641,259
2021-12-09	426.81	427.47	415.84	416.92	416.92	3,002,090
2021-12-08	434.95	436.38	421.47	426.00	426.00	1,858,561
2021-12-07	434.97	442.50	431.66	434.95	434.95	1,223,438
2021-12-06	435.72	436.54	413.06	423.54	423.54	1,479,902
2021-12-03	453.43	454.94	430.67	435.72	435.72	1,279,188
2021-12-02	447.50	454.00	441.40	450.68	450.68	833,141
2021-12-01	459.55	467.98	447.96	448.43	448.43	892,464
2021-11-30	463.19	468.77	452.20	454.41	454.41	1,266,302
2021-11-29	458.50	466.72	455.50	463.26	463.26	758,969
2021-11-26	460.18	462.11	453.64	456.58	456.58	418,662
2021-11-24	452.51	458.39	446.58	457.86	457.86	633,808
2021-11-23	460.71	465.39	454.78	458.76	458.76	600,801
2021-11-22	473.43	473.43	458.27	460.93	460.93	796,286
2021-11-19	474.35	478.28	469.09	473.00	473.00	872,361
2021-11-18	469.00	474.06	462.05	473.24	473.24	750,504
2021-11-17	476.78	477.80	465.34	465.84	465.84	866,710
2021-11-16	464.51	485.83	463.73	477.91	477.91	1,390,054
2021-11-15	455.75	464.67	454.66	461.96	461.96	737,949
2021-11-12	457.44	457.44	450.61	452.59	452.59	721,597
2021-11-11	461.50	462.91	452.51	453.00	453.00	507,066
2021-11-10	464.55	467.56	453.85	457.36	457.36	647,748
2021-11-09	466.84	471.84	465.30	470.24	470.24	613,642
2021-11-08	471.82	471.82	456.76	466.14	466.14	736,532
2021-11-05	474.28	477.38	465.78	467.91	467.91	817,628
2021-11-04	469.93	478.66	469.02	473.94	473.94	676,950
2021-11-03	466.13	469.10	462.16	467.48	467.48	561,849
2021-11-02	461.50	470.11	460.77	464.64	464.64	676,907
2021-11-01	468.00	469.44	456.10	458.88	458.88	788,898
2021-10-29	446.62	467.04	446.08	466.01	466.01	1,346,225
2021-10-28	435.31	443.60	435.31	443.46	443.46	687,723
2021-10-27	432.95	438.36	428.00	433.70	433.70	533,895
2021-10-26	431.00	435.00	427.11	432.73	432.73	630,146
2021-10-25	423.74	430.00	423.03	427.94	427.94	636,933
2021-10-22	422.49	424.57	418.90	421.73	421.73	444,732
2021-10-21	416.27	424.85	416.14	424.04	424.04	566,774
2021-10-20	419.66	423.90	413.66	414.40	414.40	524,832
2021-10-19	417.64	420.58	414.32	416.64	416.64	493,682
2021-10-18	401.25	417.62	400.30	417.38	417.38	647,713
2021-10-15	408.09	409.41	403.00	403.51	403.51	815,710
2021-10-14	404.48	410.68	402.08	406.99	406.99	708,782
2021-10-13	390.37	402.07	388.33	400.71	400.71	1,451,476

← NewerPage 21 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.