lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	214.31	216.05	212.26	215.91	215.91	1,492,783
2019-11-14	210.04	213.64	210.00	213.22	213.22	1,253,282
2019-11-13	207.59	211.31	206.96	211.11	211.11	1,740,785
2019-11-12	207.18	208.74	206.67	207.81	207.81	1,728,112
2019-11-11	203.25	207.19	202.69	207.19	207.19	1,262,687
2019-11-08	202.58	204.31	202.27	204.13	204.13	1,302,726
2019-11-07	202.00	203.55	200.90	202.82	202.82	1,791,363
2019-11-06	196.98	200.90	194.29	200.74	200.74	2,484,817
2019-11-05	197.00	197.89	191.21	194.34	194.34	2,104,589
2019-11-04	203.89	204.00	194.15	196.48	196.48	2,671,017
2019-11-01	205.18	205.66	199.23	200.69	200.69	2,010,645
2019-10-31	205.35	207.40	203.15	204.27	204.27	1,802,479
2019-10-30	205.77	206.11	204.30	205.85	205.85	1,283,630
2019-10-29	206.13	207.48	204.66	205.58	205.58	1,179,086
2019-10-28	203.90	207.53	203.00	205.97	205.97	2,423,928
2019-10-25	206.35	208.06	205.00	208.00	208.00	993,525
2019-10-24	205.22	206.88	204.91	206.84	206.84	838,362
2019-10-23	204.05	206.42	203.50	205.46	205.46	1,072,758
2019-10-22	206.42	207.17	203.96	204.40	204.40	1,045,232
2019-10-21	207.16	207.65	203.00	205.28	205.28	1,570,296
2019-10-18	203.70	209.02	203.31	207.11	207.11	2,359,043
2019-10-17	204.80	205.65	204.23	204.96	204.96	1,309,839
2019-10-16	202.36	203.93	201.67	203.08	203.08	1,452,582
2019-10-15	203.40	205.40	202.31	203.89	203.89	2,065,306
2019-10-14	201.89	205.11	201.24	203.04	203.04	1,850,606
2019-10-11	199.55	202.98	199.55	201.62	201.62	2,293,478
2019-10-10	192.28	198.22	191.61	198.13	198.13	2,474,343
2019-10-09	193.85	194.50	192.00	192.16	192.16	922,941
2019-10-08	190.06	194.24	188.94	191.37	191.37	1,157,907
2019-10-07	191.92	193.40	190.81	191.66	191.66	1,168,224
2019-10-04	190.45	193.43	189.95	193.12	193.12	1,200,477
2019-10-03	188.76	190.30	185.36	190.15	190.15	1,400,034
2019-10-02	190.92	191.75	187.12	189.13	189.13	1,353,644
2019-10-01	193.41	194.07	191.32	192.69	192.69	1,324,128
2019-09-30	190.32	193.41	190.05	192.53	192.53	1,235,825
2019-09-27	192.68	192.96	188.55	189.72	189.72	1,162,333
2019-09-26	192.36	193.93	189.64	191.54	191.54	965,834
2019-09-25	193.94	195.10	190.57	193.02	193.02	1,376,055
2019-09-24	196.45	196.79	190.74	193.85	193.85	2,033,872
2019-09-23	190.70	195.87	190.70	195.18	195.18	2,375,205
2019-09-20	194.08	196.04	189.18	189.30	189.30	2,454,597
2019-09-19	195.70	196.06	193.17	193.61	193.61	1,336,730
2019-09-18	195.46	197.16	192.65	195.36	195.36	1,423,247
2019-09-17	193.50	197.33	193.38	195.47	195.47	1,222,983
2019-09-16	194.16	194.91	192.12	193.70	193.70	1,310,840
2019-09-13	198.80	199.42	194.86	195.18	195.18	1,512,722
2019-09-12	198.17	201.55	196.88	198.73	198.73	2,322,489
2019-09-11	193.02	198.78	192.00	196.41	196.41	2,173,622
2019-09-10	194.29	194.29	190.90	193.26	193.26	2,538,282
2019-09-09	203.51	203.76	194.06	194.39	194.39	3,878,614
2019-09-06	197.79	204.44	197.75	203.14	203.14	10,969,420
2019-09-05	184.00	188.95	183.88	188.41	188.41	5,919,838
2019-09-04	180.65	181.86	179.99	180.70	180.70	2,111,422
2019-09-03	183.53	184.26	178.26	179.54	179.54	2,558,651
2019-08-30	187.48	187.74	182.59	184.67	184.67	1,240,021
2019-08-29	184.83	187.20	184.16	186.06	186.06	1,423,914
2019-08-28	179.25	183.08	178.53	182.70	182.70	895,111
2019-08-27	182.95	183.80	179.80	180.11	180.11	1,428,671
2019-08-26	182.98	182.98	180.16	182.35	182.35	805,446
2019-08-23	183.00	184.12	178.83	180.03	180.03	1,654,533

← NewerPage 30 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.