lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	388.44	389.74	383.24	384.57	384.57	828,185
2021-10-11	399.40	399.40	385.61	386.04	386.04	790,587
2021-10-08	401.41	401.76	393.72	397.22	397.22	560,705
2021-10-07	401.01	408.61	398.40	399.72	399.72	708,742
2021-10-06	392.66	400.68	392.52	398.13	398.13	810,978
2021-10-05	399.07	404.81	396.68	397.12	397.12	818,403
2021-10-04	401.31	401.46	390.42	392.57	392.57	956,554
2021-10-01	407.52	408.19	399.38	401.37	401.37	787,834
2021-09-30	410.28	411.30	403.32	404.70	404.70	798,632
2021-09-29	418.07	419.00	408.50	410.22	410.22	899,112
2021-09-28	427.89	429.45	413.70	414.54	414.54	1,149,465
2021-09-27	430.48	434.93	427.81	430.72	430.72	698,297
2021-09-24	427.44	433.61	424.07	432.61	432.61	873,339
2021-09-23	433.00	437.32	430.00	431.91	431.91	1,490,115
2021-09-22	425.12	431.28	422.01	431.18	431.18	948,517
2021-09-21	422.39	426.70	419.55	424.19	424.19	610,944
2021-09-20	418.10	425.30	412.49	419.53	419.53	971,463
2021-09-17	428.40	432.74	424.30	426.55	426.55	1,546,474
2021-09-16	417.21	429.80	417.21	426.44	426.44	978,942
2021-09-15	420.94	421.02	414.09	418.95	418.95	818,786
2021-09-14	426.74	427.69	419.39	420.50	420.50	853,674
2021-09-13	428.31	428.31	418.99	425.12	425.12	1,244,861
2021-09-10	424.00	430.05	417.09	425.58	425.58	2,150,628
2021-09-09	433.73	434.22	420.27	420.71	420.71	7,789,552
2021-09-08	384.95	386.28	376.37	380.85	380.85	2,878,287
2021-09-07	394.88	394.95	383.01	386.46	386.46	1,082,401
2021-09-03	388.27	390.77	385.12	388.33	388.33	712,426
2021-09-02	398.24	398.85	386.51	388.37	388.37	884,521
2021-09-01	400.71	401.95	393.68	395.53	395.53	966,304
2021-08-31	413.97	413.97	397.36	400.17	400.17	1,275,483
2021-08-30	406.44	417.85	406.41	414.52	414.52	857,947
2021-08-27	403.76	409.34	402.83	405.97	405.97	465,839
2021-08-26	408.54	408.54	402.00	404.44	404.44	469,085
2021-08-25	404.85	409.04	402.65	408.32	408.32	506,123
2021-08-24	403.50	406.83	402.00	405.80	405.80	490,974
2021-08-23	398.57	406.32	396.56	404.36	404.36	546,458
2021-08-20	395.92	398.20	391.58	397.83	397.83	635,486
2021-08-19	385.50	399.00	384.36	396.49	396.49	840,939
2021-08-18	392.60	397.35	390.99	391.38	391.38	512,585
2021-08-17	403.12	403.25	388.20	392.48	392.48	1,099,381
2021-08-16	406.25	407.57	400.37	407.42	407.42	572,919
2021-08-13	409.00	409.14	403.17	408.72	408.72	429,292
2021-08-12	407.52	410.04	406.39	408.91	408.91	397,416
2021-08-11	406.26	413.49	405.87	408.82	408.82	567,690
2021-08-10	407.33	411.54	404.58	405.87	405.87	602,142
2021-08-09	409.09	410.65	406.76	407.64	407.64	546,339
2021-08-06	412.44	413.00	406.53	408.52	408.52	609,095
2021-08-05	411.00	415.34	410.63	414.39	414.39	554,030
2021-08-04	409.00	413.49	408.12	410.47	410.47	593,258
2021-08-03	402.76	409.25	402.76	407.51	407.51	575,040
2021-08-02	402.77	406.21	399.58	402.65	402.65	512,247
2021-07-30	399.14	403.21	397.83	400.17	400.17	563,895
2021-07-29	394.54	406.24	394.32	402.87	402.87	1,051,983
2021-07-28	392.35	394.77	389.13	393.09	393.09	511,603
2021-07-27	394.27	394.27	385.74	391.43	391.43	652,264
2021-07-26	402.57	405.94	392.54	395.44	395.44	799,307
2021-07-23	394.99	405.95	394.13	402.79	402.79	1,215,009
2021-07-22	383.75	397.50	383.75	395.85	395.85	1,196,887
2021-07-21	383.20	386.37	380.50	383.62	383.62	682,512
2021-07-20	375.27	387.92	373.56	383.30	383.30	1,638,132

← NewerPage 22 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.