lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	237.57	246.84	234.53	245.62	245.62	1,952,128
2020-05-08	229.00	238.32	228.50	237.99	237.99	2,037,708
2020-05-07	224.53	228.59	220.57	225.99	225.99	1,700,630
2020-05-06	218.99	225.00	218.97	223.18	223.18	1,229,909
2020-05-05	221.72	222.00	216.18	218.21	218.21	1,298,956
2020-05-04	215.08	218.84	213.97	218.69	218.69	1,059,842
2020-05-01	219.11	220.46	216.20	218.69	218.69	1,744,561
2020-04-30	229.72	231.55	223.48	223.48	223.48	1,591,228
2020-04-29	229.84	237.49	227.51	232.43	232.43	1,393,263
2020-04-28	231.30	231.95	224.19	224.47	224.47	1,340,443
2020-04-27	217.60	227.87	216.38	226.89	226.89	2,227,548
2020-04-24	213.76	216.50	212.10	214.55	214.55	1,521,031
2020-04-23	212.39	216.72	210.42	211.64	211.64	1,102,585
2020-04-22	210.91	214.22	210.01	212.09	212.09	1,350,531
2020-04-21	215.00	216.55	206.50	206.72	206.72	2,145,157
2020-04-20	222.79	224.51	216.79	218.59	218.59	2,086,396
2020-04-17	215.25	226.42	213.52	225.86	225.86	3,555,221
2020-04-16	210.00	214.43	207.68	209.19	209.19	2,187,037
2020-04-15	200.20	208.50	199.60	207.95	207.95	1,888,859
2020-04-14	203.72	206.77	201.58	205.18	205.18	1,842,423
2020-04-13	202.76	203.44	197.66	199.27	199.27	1,008,804
2020-04-09	199.64	206.00	198.48	203.51	203.51	1,898,353
2020-04-08	196.80	200.50	194.33	196.01	196.01	1,243,327
2020-04-07	202.48	203.44	194.70	194.92	194.92	2,228,471
2020-04-06	188.22	195.70	185.75	194.95	194.95	2,451,770
2020-04-03	184.71	184.77	179.10	181.25	181.25	2,208,530
2020-04-02	182.00	185.50	177.77	185.49	185.49	2,311,307
2020-04-01	181.53	187.28	181.53	183.50	183.50	1,767,758
2020-03-31	193.03	194.20	188.19	189.55	189.55	2,029,234
2020-03-30	188.50	196.96	183.03	193.94	193.94	2,197,773
2020-03-27	192.50	195.55	184.06	188.84	188.84	3,572,149
2020-03-26	197.05	202.84	189.05	200.80	200.80	4,135,619
2020-03-25	195.50	202.86	192.43	193.62	193.62	3,336,430
2020-03-24	183.25	194.90	180.10	192.74	192.74	2,912,891
2020-03-23	165.55	180.36	165.05	172.30	172.30	4,267,466
2020-03-20	163.51	182.53	162.60	165.01	165.01	5,337,995
2020-03-19	136.33	162.78	136.33	154.86	154.86	2,989,605
2020-03-18	135.12	140.64	128.85	140.36	140.36	3,809,564
2020-03-17	141.70	156.80	136.09	144.88	144.88	3,764,726
2020-03-16	155.49	155.89	138.29	138.98	138.98	4,568,155
2020-03-13	175.90	176.79	162.32	176.75	176.75	2,933,296
2020-03-12	179.45	180.33	167.33	169.13	169.13	3,906,790
2020-03-11	199.39	201.49	191.39	193.74	193.74	2,116,125
2020-03-10	206.37	206.99	197.11	204.12	204.12	2,273,975
2020-03-09	202.00	208.33	194.24	199.77	199.77	2,292,465
2020-03-06	213.26	223.35	212.24	218.55	218.55	2,494,816
2020-03-05	225.40	227.38	216.15	221.19	221.19	2,005,034
2020-03-04	231.51	232.88	221.24	231.62	231.62	1,723,700
2020-03-03	228.87	235.42	225.96	227.13	227.13	3,570,747
2020-03-02	219.19	229.21	216.49	228.90	228.90	2,333,880
2020-02-28	210.00	217.70	208.90	217.41	217.41	3,748,400
2020-02-27	230.44	232.48	220.21	220.70	220.70	2,834,887
2020-02-26	239.15	244.13	237.04	238.56	238.56	1,219,290
2020-02-25	248.38	250.45	237.05	238.81	238.81	1,550,902
2020-02-24	245.39	247.87	235.69	246.21	246.21	1,874,983
2020-02-21	263.00	265.10	253.80	255.90	255.90	1,588,000
2020-02-20	262.93	266.20	258.75	263.68	263.68	1,518,458
2020-02-19	261.00	263.50	259.81	262.51	262.51	907,970
2020-02-18	254.01	259.74	253.66	259.23	259.23	1,273,919
2020-02-14	254.68	256.00	253.15	254.41	254.41	950,970

← NewerPage 28 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.