lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	151.50	154.78	151.50	154.11	154.11	1,365,495
2018-09-07	150.74	153.99	150.59	150.82	150.82	2,052,366
2018-09-06	153.57	154.97	150.78	151.00	151.00	2,365,910
2018-09-05	157.17	157.29	152.08	152.74	152.74	2,638,359
2018-09-04	154.86	160.00	154.71	157.29	157.29	4,466,317
2018-08-31	153.30	159.79	153.01	154.93	154.93	14,304,210
2018-08-30	137.80	138.38	135.69	137.00	137.00	4,293,389
2018-08-29	138.70	138.94	135.08	138.70	138.70	2,154,558
2018-08-28	138.32	139.27	137.12	138.68	138.68	1,907,651
2018-08-27	139.22	140.42	137.79	138.16	138.16	1,469,325
2018-08-24	137.15	140.33	136.68	138.76	138.76	1,884,429
2018-08-23	135.49	137.58	134.61	136.20	136.20	1,049,741
2018-08-22	136.28	138.24	135.38	135.48	135.48	1,294,307
2018-08-21	137.30	139.64	134.69	135.61	135.61	1,593,885
2018-08-20	130.93	137.19	130.31	136.67	136.67	2,691,658
2018-08-17	130.25	130.90	129.08	130.19	130.19	1,061,577
2018-08-16	129.20	130.48	127.17	129.47	129.47	1,336,442
2018-08-15	128.90	128.90	125.06	126.45	126.45	1,320,954
2018-08-14	130.50	130.92	127.59	129.47	129.47	1,860,091
2018-08-13	131.08	131.88	129.29	129.94	129.94	1,786,810
2018-08-10	127.48	130.76	126.78	130.52	130.52	1,881,857
2018-08-09	127.74	128.69	127.11	128.16	128.16	925,596
2018-08-08	125.77	127.65	124.85	127.18	127.18	1,534,491
2018-08-07	127.08	127.30	124.99	125.58	125.58	1,442,375
2018-08-06	125.99	126.52	124.38	126.31	126.31	1,267,217
2018-08-03	124.35	126.33	124.35	126.08	126.08	1,984,097
2018-08-02	120.93	125.22	120.53	124.39	124.39	1,793,678
2018-08-01	120.18	121.81	119.55	120.55	120.55	1,886,239
2018-07-31	118.86	120.65	117.66	119.95	119.95	1,073,702
2018-07-30	120.04	121.25	118.65	118.84	118.84	1,303,201
2018-07-27	124.42	124.92	118.85	120.00	120.00	1,858,198
2018-07-26	124.75	126.16	123.19	124.49	124.49	1,003,925
2018-07-25	123.66	125.49	122.94	125.03	125.03	1,360,433
2018-07-24	125.93	126.39	122.40	122.98	122.98	1,689,140
2018-07-23	126.45	126.97	125.07	125.37	125.37	1,273,797
2018-07-20	127.60	128.90	126.29	126.45	126.45	1,409,531
2018-07-19	128.70	129.01	127.00	127.79	127.79	1,070,008
2018-07-18	129.36	129.95	127.52	128.81	128.81	1,155,809
2018-07-17	127.02	130.41	127.02	129.45	129.45	2,422,951
2018-07-16	125.27	127.49	124.79	127.26	127.26	905,275
2018-07-13	125.94	126.83	124.91	125.45	125.45	880,973
2018-07-12	126.47	126.64	125.02	125.72	125.72	762,824
2018-07-11	126.19	126.45	124.62	125.66	125.66	1,060,664
2018-07-10	126.85	128.23	126.27	127.38	127.38	1,224,783
2018-07-09	130.00	130.49	125.88	126.53	126.53	2,049,068
2018-07-06	124.73	128.88	124.50	128.54	128.54	2,077,243
2018-07-05	125.81	125.81	123.95	124.52	124.52	1,323,577
2018-07-03	126.12	126.80	124.97	125.23	125.23	1,280,845
2018-07-02	124.99	125.53	123.23	125.48	125.48	1,387,096
2018-06-29	126.24	127.49	124.85	124.85	124.85	1,142,970
2018-06-28	123.79	125.26	122.78	124.94	124.94	1,816,183
2018-06-27	126.50	127.59	123.05	123.88	123.88	1,618,984
2018-06-26	127.00	127.60	125.28	126.79	126.79	1,620,028
2018-06-25	124.26	126.43	122.47	124.86	124.86	1,916,088
2018-06-22	128.60	128.60	124.17	124.18	124.18	2,792,042
2018-06-21	128.54	129.58	126.73	127.71	127.71	1,304,259
2018-06-20	128.49	128.51	127.07	128.27	128.27	1,237,683
2018-06-19	128.30	129.32	126.83	128.10	128.10	2,022,274
2018-06-18	127.59	129.79	126.90	129.69	129.69	1,805,452
2018-06-15	124.21	128.91	123.55	128.37	128.37	2,195,275

← NewerPage 35 of 79 · 4,732 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.