lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	183.88	185.12	180.78	183.97	183.97	1,072,244
2019-08-21	182.00	183.53	179.91	183.33	183.33	971,617
2019-08-20	178.84	180.60	177.24	179.67	179.67	1,039,194
2019-08-19	179.95	181.03	177.37	178.67	178.67	1,181,520
2019-08-16	177.51	179.54	176.18	177.83	177.83	995,738
2019-08-15	176.20	176.35	172.44	175.44	175.44	1,140,876
2019-08-14	176.05	176.86	174.01	174.68	174.68	1,770,821
2019-08-13	177.62	183.72	176.42	179.59	179.59	1,689,839
2019-08-12	182.00	182.05	177.66	178.82	178.82	965,449
2019-08-09	185.35	186.00	180.94	182.82	182.82	950,678
2019-08-08	182.60	186.88	182.26	186.35	186.35	1,481,180
2019-08-07	177.44	181.59	176.02	181.36	181.36	1,009,349
2019-08-06	176.50	180.46	175.82	179.63	179.63	1,371,873
2019-08-05	173.60	176.55	172.12	174.46	174.46	2,364,523
2019-08-02	184.60	184.89	177.60	178.93	178.93	1,937,682
2019-08-01	191.28	192.15	184.07	185.45	185.45	1,662,265
2019-07-31	191.00	194.25	189.04	191.09	191.09	1,256,831
2019-07-30	190.98	193.46	189.46	191.77	191.77	1,075,517
2019-07-29	190.67	192.34	188.68	192.09	192.09	841,828
2019-07-26	192.25	192.74	189.81	190.61	190.61	898,984
2019-07-25	192.95	193.71	190.70	191.21	191.21	1,017,280
2019-07-24	189.07	192.42	189.07	192.21	192.21	1,067,781
2019-07-23	189.00	189.84	186.71	189.07	189.07	1,040,806
2019-07-22	189.46	189.66	186.08	187.75	187.75	970,187
2019-07-19	190.10	190.55	187.88	187.94	187.94	952,796
2019-07-18	189.56	190.50	187.10	189.39	189.39	1,115,243
2019-07-17	190.33	190.96	188.99	190.38	190.38	959,653
2019-07-16	189.32	191.14	187.67	190.18	190.18	1,430,112
2019-07-15	189.72	191.44	186.75	189.17	189.17	1,815,696
2019-07-12	185.00	190.52	184.61	189.52	189.52	3,094,759
2019-07-11	183.71	184.41	181.60	183.07	183.07	1,244,646
2019-07-10	187.00	187.32	183.16	183.87	183.87	1,466,951
2019-07-09	184.93	186.50	183.90	186.05	186.05	2,323,075
2019-07-08	181.86	186.95	181.60	186.80	186.80	1,882,988
2019-07-05	183.20	183.46	180.70	183.21	183.21	1,511,717
2019-07-03	181.51	184.47	180.80	183.99	183.99	1,178,847
2019-07-02	179.95	182.70	179.59	180.86	180.86	1,859,577
2019-07-01	182.33	183.83	179.31	179.95	179.95	1,814,231
2019-06-28	181.00	181.11	178.65	180.21	180.21	3,067,023
2019-06-27	177.72	180.69	177.09	180.11	180.11	1,410,696
2019-06-26	178.08	180.74	177.03	177.31	177.31	1,944,500
2019-06-25	182.64	182.89	175.17	177.26	177.26	2,708,571
2019-06-24	182.16	184.31	181.55	182.64	182.64	2,053,270
2019-06-21	184.60	184.80	180.85	181.87	181.87	4,115,936
2019-06-20	189.20	190.52	185.37	186.50	186.50	2,365,987
2019-06-19	188.10	189.00	186.09	187.10	187.10	1,827,560
2019-06-18	185.57	188.80	184.45	188.03	188.03	3,034,139
2019-06-17	177.74	184.68	177.09	183.34	183.34	3,987,460
2019-06-14	173.04	177.72	171.60	176.71	176.71	3,635,664
2019-06-13	181.99	182.89	172.50	174.52	174.52	11,076,660
2019-06-12	171.93	173.45	169.29	170.89	170.89	5,417,579
2019-06-11	172.31	173.94	170.31	171.63	171.63	2,016,200
2019-06-10	174.34	176.38	170.98	171.35	171.35	1,930,903
2019-06-07	171.66	172.80	169.59	172.49	172.49	1,846,585
2019-06-06	173.51	173.54	169.71	170.38	170.38	1,685,705
2019-06-05	170.14	173.82	169.38	173.52	173.52	1,814,462
2019-06-04	165.40	169.36	165.02	169.00	169.00	1,273,671
2019-06-03	165.83	167.50	162.29	163.87	163.87	1,634,928
2019-05-31	161.05	165.63	160.88	165.59	165.59	1,663,712
2019-05-30	161.57	165.29	161.57	163.85	163.85	1,915,343

← NewerPage 31 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.