lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	332.98	335.20	326.42	330.15	330.15	803,404
2020-10-28	330.39	333.00	326.26	329.51	329.51	1,088,461
2020-10-27	332.88	337.29	330.51	333.81	333.81	891,669
2020-10-26	336.10	340.85	325.65	331.60	331.60	1,416,690
2020-10-23	327.01	334.19	322.82	333.92	333.92	1,164,097
2020-10-22	326.53	327.37	316.48	325.67	325.67	1,847,806
2020-10-21	331.16	336.66	325.16	325.50	325.50	1,623,660
2020-10-20	338.26	338.63	329.88	330.04	330.04	1,277,359
2020-10-19	351.00	352.31	336.05	336.46	336.46	1,367,223
2020-10-16	356.15	358.57	348.29	349.95	349.95	869,516
2020-10-15	345.12	354.73	345.00	353.61	353.61	762,695
2020-10-14	358.89	358.89	346.31	352.07	352.07	1,128,074
2020-10-13	350.00	359.24	348.20	356.29	356.29	1,402,427
2020-10-12	351.20	351.55	342.83	348.00	348.00	1,236,522
2020-10-09	340.81	349.35	338.40	346.46	346.46	1,726,004
2020-10-08	343.90	343.94	337.17	337.94	337.94	1,077,498
2020-10-07	333.38	339.20	333.10	338.91	338.91	1,225,816
2020-10-06	335.66	339.49	327.39	329.29	329.29	1,575,500
2020-10-05	334.00	337.97	327.03	337.87	337.87	1,397,797
2020-10-02	333.00	339.26	327.73	332.67	332.67	1,848,362
2020-10-01	334.01	343.27	332.62	341.05	341.05	1,715,913
2020-09-30	328.80	334.34	326.81	329.37	329.37	2,001,846
2020-09-29	318.74	325.24	315.97	323.67	323.67	1,344,119
2020-09-28	317.88	319.29	310.60	318.73	318.73	1,448,539
2020-09-25	315.61	316.50	308.59	315.35	315.35	1,788,035
2020-09-24	312.89	320.92	303.21	315.58	315.58	2,451,275
2020-09-23	325.34	331.85	313.79	316.77	316.77	4,646,018
2020-09-22	297.62	314.15	296.77	313.60	313.60	4,030,441
2020-09-21	289.65	295.68	287.21	295.56	295.56	2,257,336
2020-09-18	304.73	304.80	290.57	294.76	294.76	3,042,766
2020-09-17	304.15	308.84	301.55	303.11	303.11	2,258,120
2020-09-16	316.32	317.43	309.58	309.99	309.99	1,691,976
2020-09-15	318.33	319.00	312.68	315.49	315.49	1,836,695
2020-09-14	315.99	317.75	311.13	313.82	313.82	1,775,569
2020-09-11	323.00	323.00	308.63	313.39	313.39	3,090,369
2020-09-10	326.90	336.28	317.67	320.00	320.00	3,416,632
2020-09-09	334.83	334.92	315.25	323.93	323.93	8,543,121
2020-09-08	351.01	365.00	348.50	349.80	349.80	3,512,467
2020-09-04	372.39	376.40	345.97	361.41	361.41	3,111,650
2020-09-03	393.39	396.83	376.37	377.87	377.87	2,412,878
2020-09-02	398.11	399.90	387.08	398.29	398.29	1,631,250
2020-09-01	376.60	391.38	373.56	391.16	391.16	1,364,372
2020-08-31	377.50	379.31	372.50	375.67	375.67	1,672,043
2020-08-28	377.00	380.92	376.13	377.48	377.48	1,257,397
2020-08-27	384.00	384.05	373.89	374.84	374.84	1,694,124
2020-08-26	381.41	383.20	376.67	381.50	381.50	1,021,812
2020-08-25	376.51	380.59	372.21	378.50	378.50	1,064,280
2020-08-24	372.20	377.84	369.40	376.31	376.31	1,565,566
2020-08-21	367.45	369.77	364.55	368.75	368.75	847,465
2020-08-20	358.18	367.94	356.30	366.42	366.42	1,078,403
2020-08-19	360.58	364.89	356.17	360.84	360.84	920,752
2020-08-18	358.07	360.77	352.45	358.78	358.78	1,012,956
2020-08-17	350.49	355.82	350.00	354.87	354.87	729,695
2020-08-14	350.15	351.69	345.03	349.12	349.12	877,284
2020-08-13	349.99	354.59	346.27	350.29	350.29	1,439,644
2020-08-12	338.00	346.43	337.79	345.33	345.33	1,294,837
2020-08-11	344.32	344.78	334.87	335.37	335.37	1,518,772
2020-08-10	342.47	347.35	337.39	344.32	344.32	1,612,043
2020-08-07	339.08	343.74	336.51	342.12	342.12	1,580,595
2020-08-06	342.32	343.09	334.12	339.18	339.18	1,153,164

← NewerPage 26 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.