lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	152.10	152.89	146.46	147.78	147.78	1,450,015
2019-03-01	152.56	153.95	150.19	151.38	151.38	1,671,931
2019-02-28	150.18	151.23	148.53	150.42	150.42	1,234,633
2019-02-27	150.00	152.15	149.05	150.56	150.56	1,146,275
2019-02-26	148.20	151.40	148.19	150.98	150.98	1,469,107
2019-02-25	150.12	151.51	148.05	148.54	148.54	1,216,851
2019-02-22	148.70	149.36	147.50	149.26	149.26	966,753
2019-02-21	147.47	149.11	147.05	148.11	148.11	977,261
2019-02-20	147.45	149.51	147.03	148.12	148.12	1,396,862
2019-02-19	149.18	149.80	145.53	147.57	147.57	2,451,490
2019-02-15	155.60	156.23	150.54	151.09	151.09	1,926,342
2019-02-14	153.51	156.42	152.35	154.85	154.85	1,120,999
2019-02-13	157.94	158.67	154.11	155.27	155.27	2,090,633
2019-02-12	150.86	157.55	150.57	157.32	157.32	4,021,901
2019-02-11	149.70	151.93	149.28	149.79	149.79	1,509,232
2019-02-08	147.13	150.00	147.00	148.62	148.62	1,450,372
2019-02-07	144.33	147.67	143.06	147.63	147.63	1,803,218
2019-02-06	146.96	147.27	143.47	145.76	145.76	1,452,882
2019-02-05	147.55	151.57	146.68	146.89	146.89	2,138,490
2019-02-04	145.34	147.45	144.68	146.64	146.64	1,689,828
2019-02-01	147.45	147.85	144.36	146.12	146.12	1,749,894
2019-01-31	148.31	148.93	146.31	147.81	147.81	2,517,104
2019-01-30	150.14	150.40	148.23	148.61	148.61	1,379,971
2019-01-29	149.83	149.93	147.81	148.95	148.95	1,297,849
2019-01-28	150.34	150.77	148.62	149.70	149.70	1,416,965
2019-01-25	150.00	152.81	149.30	151.89	151.89	1,731,470
2019-01-24	150.00	150.26	147.23	148.43	148.43	2,033,747
2019-01-23	151.43	151.73	147.75	149.85	149.85	1,602,140
2019-01-22	150.52	151.66	148.32	149.47	149.47	1,828,647
2019-01-18	147.52	152.18	147.07	152.07	152.07	3,277,072
2019-01-17	141.73	146.04	141.73	145.14	145.14	3,012,146
2019-01-16	142.36	143.25	141.37	142.24	142.24	1,783,478
2019-01-15	139.36	141.65	138.51	141.13	141.13	2,619,611
2019-01-14	136.64	145.00	135.38	139.73	139.73	7,152,029
2019-01-11	130.97	133.15	130.57	132.16	132.16	2,949,722
2019-01-10	131.03	132.41	129.50	131.61	131.61	3,402,087
2019-01-09	137.50	137.51	134.64	136.00	136.00	3,339,351
2019-01-08	135.52	137.18	133.67	135.86	135.86	2,322,575
2019-01-07	129.33	135.10	129.33	134.10	134.10	2,860,439
2019-01-04	125.85	129.57	125.31	128.55	128.55	2,184,728
2019-01-03	121.85	126.12	120.32	124.36	124.36	2,896,865
2019-01-02	118.89	124.59	118.28	123.35	123.35	2,085,844
2018-12-31	123.12	123.34	120.56	121.61	121.61	1,447,293
2018-12-28	124.40	125.37	120.64	121.40	121.40	2,166,373
2018-12-27	120.64	124.18	118.69	123.34	123.34	1,950,614
2018-12-26	114.13	122.74	114.10	122.66	122.66	2,557,300
2018-12-24	112.21	115.89	110.71	113.26	113.26	1,627,002
2018-12-21	116.76	119.75	113.53	113.74	113.74	5,420,480
2018-12-20	114.83	118.21	111.34	115.01	115.01	3,271,597
2018-12-19	119.52	120.77	114.15	115.71	115.71	2,759,249
2018-12-18	120.02	122.41	118.38	119.20	119.20	3,708,818
2018-12-17	119.83	122.00	117.50	118.87	118.87	3,901,535
2018-12-14	118.43	122.15	117.61	119.12	119.12	2,954,282
2018-12-13	122.99	125.80	118.15	120.20	120.20	4,675,637
2018-12-12	120.21	123.53	118.50	122.65	122.65	4,589,574
2018-12-11	117.03	119.93	115.80	116.85	116.85	3,046,968
2018-12-10	113.35	116.59	112.37	115.01	115.01	3,938,225
2018-12-07	132.00	136.26	113.61	113.87	113.87	8,058,719
2018-12-06	133.00	134.71	126.56	131.44	131.44	5,622,338
2018-12-04	139.50	139.58	131.33	133.62	133.62	3,244,333

← NewerPage 33 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.