lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	172.44	172.80	160.88	161.59	161.59	4,857,066
2019-05-28	173.11	176.04	173.02	173.55	173.55	2,222,412
2019-05-24	171.17	173.24	170.55	172.78	172.78	1,509,568
2019-05-23	173.56	174.93	169.99	170.20	170.20	1,654,377
2019-05-22	176.00	176.21	174.53	175.72	175.72	877,522
2019-05-21	174.88	177.27	174.60	176.53	176.53	1,444,833
2019-05-20	171.05	174.86	170.28	174.15	174.15	1,077,031
2019-05-17	176.49	176.65	172.56	173.00	173.00	1,577,674
2019-05-16	173.90	177.06	173.68	176.80	176.80	1,329,962
2019-05-15	169.82	173.75	168.85	172.88	172.88	1,223,342
2019-05-14	168.54	171.51	167.32	170.68	170.68	1,684,300
2019-05-13	170.00	171.13	166.22	167.57	167.57	2,020,054
2019-05-10	173.51	175.11	170.01	173.68	173.68	1,120,524
2019-05-09	173.53	174.89	171.28	173.71	173.71	1,218,839
2019-05-08	173.86	177.00	172.79	175.17	175.17	1,008,255
2019-05-07	177.00	177.50	172.10	173.98	173.98	1,818,564
2019-05-06	175.20	178.22	174.59	177.69	177.69	919,872
2019-05-03	176.84	178.98	176.01	178.64	178.64	1,036,577
2019-05-02	176.65	177.75	174.81	176.55	176.55	1,369,549
2019-05-01	176.23	178.27	175.58	175.67	175.67	1,306,986
2019-04-30	177.26	177.75	175.63	176.35	176.35	1,268,788
2019-04-29	176.61	178.85	176.50	177.50	177.50	1,798,695
2019-04-26	177.75	178.04	175.41	177.09	177.09	1,585,597
2019-04-25	178.34	179.22	176.61	177.29	177.29	1,713,281
2019-04-24	177.79	179.50	174.41	178.27	178.27	2,474,867
2019-04-23	174.51	177.16	173.03	176.78	176.78	2,411,858
2019-04-22	173.20	173.66	172.04	173.02	173.02	1,260,897
2019-04-18	171.74	174.64	169.72	173.31	173.31	2,293,194
2019-04-17	169.89	171.99	167.93	171.23	171.23	1,674,553
2019-04-16	173.00	173.32	168.73	169.33	169.33	1,759,699
2019-04-15	170.02	173.07	170.02	172.01	172.01	2,475,588
2019-04-12	168.50	170.68	167.50	169.88	169.88	1,523,449
2019-04-11	167.69	168.66	166.93	168.00	168.00	1,409,735
2019-04-10	168.30	169.82	166.68	167.46	167.46	1,573,792
2019-04-09	169.41	169.80	165.53	167.52	167.52	2,475,626
2019-04-08	168.78	170.40	168.36	169.77	169.77	2,135,692
2019-04-05	172.04	172.90	168.84	169.37	169.37	1,951,884
2019-04-04	166.27	171.69	166.15	171.37	171.37	2,790,404
2019-04-03	165.60	167.50	163.95	166.21	166.21	1,865,303
2019-04-02	165.61	166.70	164.01	165.47	165.47	2,207,607
2019-04-01	164.76	167.20	163.22	165.52	165.52	3,958,203
2019-03-29	165.91	168.30	162.95	163.87	163.87	7,223,699
2019-03-28	169.15	171.45	166.10	167.54	167.54	14,698,350
2019-03-27	144.32	146.86	143.88	146.80	146.80	5,524,418
2019-03-26	148.01	148.43	142.80	143.56	143.56	3,010,829
2019-03-25	142.91	147.37	141.34	146.58	146.58	2,539,885
2019-03-22	145.73	147.63	142.24	143.21	143.21	2,644,573
2019-03-21	144.64	149.55	144.54	148.91	148.91	1,672,918
2019-03-20	145.42	145.50	142.13	144.35	144.35	1,268,144
2019-03-19	144.66	146.30	143.77	144.99	144.99	1,176,541
2019-03-18	141.65	144.49	141.51	144.33	144.33	1,587,689
2019-03-15	145.23	145.48	141.55	141.79	141.79	2,251,122
2019-03-14	145.09	145.09	141.01	144.18	144.18	2,284,179
2019-03-13	146.15	147.71	145.25	145.41	145.41	1,309,778
2019-03-12	145.28	146.06	142.67	145.79	145.79	2,090,125
2019-03-11	143.00	145.54	142.35	145.29	145.29	2,086,481
2019-03-08	146.01	146.62	141.78	142.51	142.51	2,785,383
2019-03-07	148.37	148.92	146.42	147.70	147.70	1,465,052
2019-03-06	149.60	150.23	147.66	149.09	149.09	805,364
2019-03-05	148.07	149.68	147.45	148.90	148.90	983,361

← NewerPage 32 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.