lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	326.18	338.88	326.18	338.75	338.75	2,146,708
2021-04-21	316.90	326.68	316.70	326.68	326.68	1,243,755
2021-04-20	322.80	323.65	314.83	316.29	316.29	868,184
2021-04-19	321.48	324.97	321.48	322.27	322.27	1,062,625
2021-04-16	325.51	325.73	321.51	324.10	324.10	923,436
2021-04-15	324.54	328.40	323.40	325.83	325.83	1,058,324
2021-04-14	323.86	325.00	321.22	323.00	323.00	1,060,454
2021-04-13	322.67	324.42	318.57	324.00	324.00	1,077,385
2021-04-12	317.78	324.26	314.36	323.87	323.87	1,246,911
2021-04-09	311.45	319.30	310.60	318.12	318.12	1,357,925
2021-04-08	309.97	313.88	308.11	312.56	312.56	1,550,030
2021-04-07	306.87	311.32	304.75	306.04	306.04	1,162,187
2021-04-06	300.38	309.33	298.02	308.52	308.52	2,004,768
2021-04-05	302.86	302.86	295.89	298.75	298.75	2,156,413
2021-04-01	308.29	308.79	300.32	301.07	301.07	2,987,491
2021-03-31	307.65	311.69	300.05	306.71	306.71	4,932,358
2021-03-30	314.52	320.58	311.44	317.09	317.09	2,537,129
2021-03-29	317.46	319.80	310.25	316.16	316.16	1,475,092
2021-03-26	302.61	314.15	302.48	314.00	314.00	1,109,445
2021-03-25	303.56	307.85	298.54	306.21	306.21	1,326,873
2021-03-24	316.30	319.70	306.68	307.31	307.31	1,039,279
2021-03-23	314.22	321.30	312.90	314.03	314.03	1,155,192
2021-03-22	309.59	316.52	308.76	313.60	313.60	889,336
2021-03-19	305.37	312.48	303.51	308.71	308.71	1,623,944
2021-03-18	311.17	316.20	305.28	306.35	306.35	1,110,399
2021-03-17	303.89	316.59	303.89	315.22	315.22	1,022,044
2021-03-16	315.55	316.89	305.70	308.75	308.75	1,145,624
2021-03-15	306.73	314.57	304.17	314.32	314.32	875,628
2021-03-12	304.46	307.70	299.01	306.08	306.08	1,260,965
2021-03-11	313.53	315.34	308.74	310.34	310.34	1,804,615
2021-03-10	302.07	311.41	299.19	309.00	309.00	2,368,341
2021-03-09	296.95	304.85	294.78	298.35	298.35	1,585,192
2021-03-08	291.17	295.87	288.05	288.94	288.94	1,966,664
2021-03-05	290.45	293.82	269.28	293.24	293.24	2,596,158
2021-03-04	296.41	299.28	280.48	285.14	285.14	3,084,222
2021-03-03	313.69	315.75	295.68	295.99	295.99	2,479,184
2021-03-02	316.51	321.25	312.10	317.47	317.47	1,371,082
2021-03-01	313.09	317.35	312.11	314.83	314.83	1,315,314
2021-02-26	312.35	316.58	306.40	311.68	311.68	1,460,825
2021-02-25	316.20	326.19	308.58	310.12	310.12	1,278,361
2021-02-24	318.79	321.18	312.51	317.70	317.70	1,127,903
2021-02-23	315.77	325.51	304.87	322.85	322.85	1,948,101
2021-02-22	328.81	328.81	319.31	321.49	321.49	1,324,356
2021-02-19	337.00	338.19	331.12	332.23	332.23	1,171,820
2021-02-18	334.85	338.42	325.75	336.83	336.83	1,242,851
2021-02-17	338.07	338.59	331.19	337.52	337.52	869,403
2021-02-16	344.19	345.00	339.23	339.85	339.85	862,037
2021-02-12	345.01	345.67	339.25	342.86	342.86	829,705
2021-02-11	344.72	347.00	340.86	345.89	345.89	950,421
2021-02-10	341.20	344.91	338.01	341.39	341.39	919,339
2021-02-09	336.65	342.33	334.15	340.69	340.69	948,100
2021-02-08	335.95	342.43	334.12	339.71	339.71	1,039,219
2021-02-05	340.20	340.20	332.91	334.08	334.08	1,226,684
2021-02-04	335.34	340.00	334.35	338.59	338.59	1,143,181
2021-02-03	344.99	345.00	331.52	332.39	332.39	1,367,915
2021-02-02	335.82	344.33	334.67	343.92	343.92	1,154,185
2021-02-01	329.38	334.22	324.40	333.47	333.47	1,410,682
2021-01-29	327.85	330.81	322.01	328.68	328.68	1,258,338
2021-01-28	330.80	336.50	328.70	330.24	330.24	1,673,416
2021-01-27	325.50	331.49	312.90	329.51	329.51	2,103,970

← NewerPage 24 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.