lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	325.50	331.49	312.90	329.51	329.51	2,103,970
2021-01-26	340.50	340.50	328.65	330.56	330.56	1,962,272
2021-01-25	347.14	350.00	335.00	339.99	339.99	1,784,475
2021-01-22	349.15	350.17	344.42	346.37	346.37	651,837
2021-01-21	356.76	358.05	348.80	349.22	349.22	842,075
2021-01-20	344.91	357.13	343.81	355.12	355.12	1,311,016
2021-01-19	346.49	348.55	340.15	342.25	342.25	1,200,123
2021-01-15	347.00	347.20	337.43	344.50	344.50	1,401,210
2021-01-14	352.30	357.59	347.51	347.73	347.73	1,047,675
2021-01-13	357.75	359.01	350.50	352.14	352.14	1,108,651
2021-01-12	361.60	362.25	351.14	356.93	356.93	1,628,039
2021-01-11	354.13	373.08	352.34	361.66	361.66	1,755,214
2021-01-08	367.36	370.54	362.59	365.46	365.46	994,943
2021-01-07	366.87	374.20	364.60	367.29	367.29	1,102,993
2021-01-06	362.11	367.60	357.48	363.25	363.25	1,170,809
2021-01-05	357.89	369.44	357.38	366.50	366.50	2,122,925
2021-01-04	351.67	356.83	346.41	356.40	356.40	2,015,344
2020-12-31	349.28	351.81	346.76	348.03	348.03	791,971
2020-12-30	355.00	356.00	349.80	350.78	350.78	1,197,006
2020-12-29	353.76	354.22	343.67	353.22	353.22	1,227,082
2020-12-28	355.19	355.19	345.50	351.36	351.36	1,352,978
2020-12-24	355.00	356.39	350.45	351.42	351.42	757,754
2020-12-23	363.00	363.99	354.91	355.13	355.13	1,348,838
2020-12-22	373.75	375.00	357.52	360.07	360.07	2,338,621
2020-12-21	373.36	377.77	369.46	373.40	373.40	1,714,591
2020-12-18	387.06	387.22	373.18	378.05	378.05	2,698,348
2020-12-17	367.00	387.37	363.99	386.07	386.07	3,870,281
2020-12-16	357.21	363.50	351.57	363.10	363.10	2,086,674
2020-12-15	355.94	360.81	353.62	356.07	356.07	2,095,663
2020-12-14	344.00	354.83	337.07	352.37	352.37	2,712,307
2020-12-11	366.33	366.57	343.28	344.32	344.32	6,440,579
2020-12-10	367.02	370.68	359.78	369.07	369.07	2,700,553
2020-12-09	374.51	378.50	361.84	363.56	363.56	1,722,325
2020-12-08	372.03	375.67	367.00	371.07	371.07	1,569,175
2020-12-07	376.30	376.55	366.66	371.48	371.48	2,041,775
2020-12-04	378.87	380.25	374.36	377.06	377.06	1,267,760
2020-12-03	374.21	383.54	373.38	375.42	375.42	1,524,060
2020-12-02	375.69	381.37	371.58	372.60	372.60	1,090,199
2020-12-01	373.21	379.69	370.44	377.52	377.52	1,512,206
2020-11-30	367.78	371.98	357.49	370.22	370.22	1,632,164
2020-11-27	361.66	365.78	358.01	365.39	365.39	847,820
2020-11-25	350.00	358.25	348.18	357.80	357.80	1,086,022
2020-11-24	350.57	352.00	344.41	349.55	349.55	679,102
2020-11-23	348.45	351.41	343.62	348.53	348.53	806,165
2020-11-20	342.70	349.98	340.30	345.74	345.74	843,529
2020-11-19	336.32	345.36	332.16	344.60	344.60	898,131
2020-11-18	339.81	342.59	333.85	336.93	336.93	917,822
2020-11-17	331.00	340.70	327.21	338.40	338.40	799,833
2020-11-16	324.02	333.76	322.17	331.77	331.77	915,770
2020-11-13	330.50	332.65	324.50	325.45	325.45	793,070
2020-11-12	335.00	338.90	328.57	329.91	329.91	897,480
2020-11-11	325.61	337.86	322.19	336.68	336.68	984,756
2020-11-10	326.18	328.52	311.04	322.19	322.19	1,520,331
2020-11-09	351.50	353.93	326.65	326.96	326.96	1,882,501
2020-11-06	348.15	349.64	343.02	343.80	343.80	990,246
2020-11-05	345.21	348.51	338.25	347.18	347.18	1,187,783
2020-11-04	336.75	342.25	331.08	340.18	340.18	1,381,464
2020-11-03	317.50	328.86	312.05	327.13	327.13	1,196,381
2020-11-02	321.02	324.23	307.81	315.50	315.50	1,327,300
2020-10-30	326.69	328.67	314.63	319.29	319.29	1,398,647

← NewerPage 25 of 79 · 4,731 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.