lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	367.78	373.72	364.51	373.04	373.04	904,133
2021-07-16	376.41	378.50	370.98	371.69	371.69	623,858
2021-07-15	379.61	380.82	370.38	376.17	376.17	1,186,286
2021-07-14	377.34	385.90	375.83	376.99	376.99	2,119,371
2021-07-13	367.04	372.62	365.88	370.77	370.77	647,176
2021-07-12	375.93	378.00	366.58	368.91	368.91	806,003
2021-07-09	373.91	378.43	372.77	377.42	377.42	671,408
2021-07-08	370.69	375.15	368.68	373.53	373.53	795,552
2021-07-07	374.00	378.00	371.26	377.82	377.82	836,855
2021-07-06	369.95	372.41	364.74	371.37	371.37	948,029
2021-07-02	365.87	369.55	365.51	368.47	368.47	697,894
2021-07-01	363.79	366.51	361.51	364.23	364.23	880,848
2021-06-30	366.34	367.25	364.49	364.97	364.97	664,016
2021-06-29	363.79	368.32	363.15	366.66	366.66	648,919
2021-06-28	365.06	367.79	363.52	363.79	363.79	1,222,264
2021-06-25	365.00	371.00	361.00	363.69	363.69	1,707,682
2021-06-24	362.84	364.96	361.17	361.91	361.91	768,231
2021-06-23	358.26	362.17	357.02	359.40	359.40	684,635
2021-06-22	352.28	360.25	352.05	359.11	359.11	921,867
2021-06-21	348.17	354.49	345.72	352.29	352.29	829,092
2021-06-18	346.21	351.26	343.49	347.57	347.57	1,509,855
2021-06-17	335.15	351.10	334.50	349.40	349.40	2,003,590
2021-06-16	337.52	339.14	333.47	337.26	337.26	841,191
2021-06-15	336.39	336.57	333.42	335.19	335.19	644,750
2021-06-14	340.77	347.24	335.20	337.62	337.62	895,839
2021-06-11	331.10	338.69	329.54	338.30	338.30	957,684
2021-06-10	329.02	332.76	327.51	329.80	329.80	671,516
2021-06-09	331.09	331.77	325.60	327.22	327.22	861,443
2021-06-08	334.87	335.49	328.33	331.00	331.00	1,134,105
2021-06-07	330.53	338.20	330.11	331.61	331.61	1,444,637
2021-06-04	321.86	331.03	318.50	329.52	329.52	2,591,129
2021-06-03	318.63	320.92	313.06	317.36	317.36	1,954,918
2021-06-02	319.91	321.71	315.79	320.78	320.78	1,124,855
2021-06-01	322.44	323.39	315.90	318.62	318.62	1,318,383
2021-05-28	330.52	330.52	323.00	323.13	323.13	910,367
2021-05-27	327.52	331.40	323.72	328.11	328.11	1,744,360
2021-05-26	325.91	330.03	324.37	329.76	329.76	1,049,896
2021-05-25	320.84	324.55	318.82	324.11	324.11	967,871
2021-05-24	315.24	320.40	313.50	318.19	318.19	735,903
2021-05-21	322.87	322.87	310.41	313.20	313.20	1,186,922
2021-05-20	310.91	320.04	310.72	319.17	319.17	846,194
2021-05-19	307.46	310.92	304.38	310.31	310.31	737,706
2021-05-18	314.30	316.58	310.79	312.03	312.03	653,590
2021-05-17	311.50	314.65	309.12	314.54	314.54	631,625
2021-05-14	309.42	316.78	309.00	314.65	314.65	606,470
2021-05-13	307.78	311.04	304.00	307.93	307.93	854,344
2021-05-12	317.02	321.70	304.30	305.21	305.21	1,312,800
2021-05-11	318.69	323.77	316.40	322.04	322.04	1,199,992
2021-05-10	330.00	331.65	324.15	324.26	324.26	857,030
2021-05-07	322.03	331.55	322.03	330.24	330.24	860,000
2021-05-06	320.50	323.77	317.29	321.28	321.28	742,280
2021-05-05	326.86	330.74	321.02	322.09	322.09	823,876
2021-05-04	330.00	331.99	321.88	324.90	324.90	1,025,430
2021-05-03	336.47	337.02	332.76	335.38	335.38	757,058
2021-04-30	342.86	344.45	334.99	335.27	335.27	1,091,914
2021-04-29	340.84	347.00	339.17	342.90	342.90	1,067,486
2021-04-28	339.27	342.00	335.59	338.06	338.06	626,200
2021-04-27	338.00	341.48	336.20	339.28	339.28	617,662
2021-04-26	340.61	341.12	334.84	337.80	337.80	787,512
2021-04-23	338.61	342.46	336.71	340.98	340.98	1,641,581

← NewerPage 23 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.