lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	330.94	343.59	328.27	340.42	340.42	2,188,813
2020-08-04	327.93	330.39	324.32	328.21	328.21	1,044,557
2020-08-03	327.99	331.17	324.01	328.59	328.59	1,362,549
2020-07-31	326.17	326.28	319.60	325.59	325.59	1,282,629
2020-07-30	322.30	325.38	316.99	323.66	323.66	1,225,433
2020-07-29	322.20	329.50	321.50	325.74	325.74	1,318,780
2020-07-28	331.22	333.88	321.91	322.64	322.64	1,534,178
2020-07-27	324.28	333.18	323.04	331.55	331.55	2,029,300
2020-07-24	316.26	325.71	313.62	321.50	321.50	1,442,306
2020-07-23	327.16	337.57	316.00	320.01	320.01	2,592,475
2020-07-22	325.89	329.48	322.53	326.72	326.72	901,577
2020-07-21	330.36	330.90	324.07	325.39	325.39	1,471,644
2020-07-20	319.14	329.85	317.00	326.84	326.84	1,996,945
2020-07-17	315.02	319.04	310.86	316.82	316.82	1,674,044
2020-07-16	308.50	315.21	306.78	313.08	313.08	1,185,609
2020-07-15	308.59	314.00	304.14	312.51	312.51	1,653,998
2020-07-14	303.53	309.45	295.01	308.32	308.32	2,051,186
2020-07-13	316.75	321.82	304.54	305.15	305.15	2,212,276
2020-07-10	316.64	317.97	308.12	314.39	314.39	1,755,644
2020-07-09	309.80	319.11	303.68	315.20	315.20	3,287,280
2020-07-08	310.88	311.25	306.58	309.88	309.88	1,269,632
2020-07-07	313.12	313.13	306.31	306.74	306.74	1,337,039
2020-07-06	309.00	316.12	308.60	314.35	314.35	2,557,866
2020-07-02	312.15	312.59	302.50	304.77	304.77	1,885,128
2020-07-01	314.50	316.99	306.36	308.62	308.62	1,767,472
2020-06-30	305.00	318.32	304.20	312.01	312.01	5,473,598
2020-06-29	290.11	295.67	284.29	294.35	294.35	1,860,889
2020-06-26	293.80	295.10	288.11	289.53	289.53	1,700,776
2020-06-25	294.30	295.26	288.50	295.13	295.13	1,268,020
2020-06-24	299.48	303.15	290.52	295.22	295.22	1,595,010
2020-06-23	308.01	310.21	300.73	301.16	301.16	1,392,147
2020-06-22	298.01	306.57	293.85	304.69	304.69	1,580,329
2020-06-19	306.98	307.01	295.29	297.38	297.38	2,299,817
2020-06-18	303.99	305.66	299.00	302.98	302.98	1,573,742
2020-06-17	313.00	313.83	302.57	303.69	303.69	1,720,259
2020-06-16	310.79	312.80	303.27	310.61	310.61	2,107,915
2020-06-15	289.17	303.25	288.61	303.05	303.05	2,258,670
2020-06-12	302.84	308.38	289.55	296.36	296.36	7,634,471
2020-06-11	314.37	321.10	306.63	308.12	308.12	3,659,551
2020-06-10	318.60	324.76	316.54	323.25	323.25	1,746,789
2020-06-09	313.20	318.90	307.80	316.40	316.40	2,375,172
2020-06-08	322.06	322.63	312.73	315.30	315.30	2,588,483
2020-06-05	319.16	323.80	317.00	319.78	319.78	2,385,335
2020-06-04	321.50	323.52	313.50	317.42	317.42	2,751,968
2020-06-03	313.06	324.70	312.50	323.74	323.74	2,760,314
2020-06-02	305.51	314.87	302.01	312.30	312.30	2,871,989
2020-06-01	299.77	310.22	297.25	308.69	308.69	2,391,920
2020-05-29	285.91	301.49	284.15	300.10	300.10	4,877,279
2020-05-28	281.47	291.31	277.52	284.42	284.42	2,309,327
2020-05-27	281.38	282.90	271.60	281.50	281.50	2,159,041
2020-05-26	282.55	284.92	279.31	281.41	281.41	2,118,784
2020-05-22	268.70	277.02	267.02	276.73	276.73	2,073,940
2020-05-21	259.37	268.27	257.57	267.53	267.53	1,808,432
2020-05-20	256.10	259.60	255.18	258.38	258.38	1,095,930
2020-05-19	256.89	257.38	251.03	251.41	251.41	1,480,513
2020-05-18	253.73	259.61	252.03	255.65	255.65	2,319,111
2020-05-15	234.89	247.54	234.01	247.09	247.09	1,751,147
2020-05-14	226.56	237.74	225.81	237.57	237.57	1,453,668
2020-05-13	242.25	243.10	225.89	229.39	229.39	2,240,090
2020-05-12	247.07	248.75	242.34	242.60	242.60	1,924,551

← NewerPage 27 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.