Lululemon Athletica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	447.92	447.92	447.50	447.50	447.50	17
2023-06-09	436.07	440.44	436.07	439.56	439.56	165
2023-06-07	436.07	436.07	436.07	436.07	436.07	0
2023-06-06	437.10	437.10	436.07	436.07	436.07	83
2023-06-02	467.00	467.00	455.00	460.00	460.00	3
2023-06-01	432.38	432.38	432.38	432.38	432.38	0
2023-05-31	432.38	432.38	432.38	432.38	432.38	0
2023-05-30	432.38	432.38	432.38	432.38	432.38	0
2023-05-29	432.38	432.38	432.38	432.38	432.38	0
2023-05-26	432.38	432.38	432.38	432.38	432.38	0
2023-05-25	432.31	432.38	432.31	432.38	432.38	300
2023-05-24	439.18	439.18	439.18	439.18	439.18	0
2023-05-23	438.92	439.40	438.75	439.18	439.18	37
2023-05-22	469.66	469.66	469.66	469.66	469.66	0
2023-05-19	469.66	469.66	469.66	469.66	469.66	0
2023-05-18	466.71	469.66	466.71	469.66	469.66	10
2023-05-17	455.00	455.00	455.00	455.00	455.00	10
2023-05-16	457.28	459.04	457.24	458.74	458.74	50
2023-05-15	463.68	463.68	460.46	460.46	460.46	16
2023-05-12	458.95	461.00	457.84	461.00	461.00	60
2023-05-11	469.91	469.91	469.91	469.91	469.91	0
2023-05-10	469.91	469.91	469.91	469.91	469.91	10
2023-05-09	479.00	479.00	479.00	479.00	479.00	0
2023-05-08	479.00	479.00	479.00	479.00	479.00	0
2023-05-05	479.00	479.00	479.00	479.00	479.00	0
2023-05-04	479.00	479.00	479.00	479.00	479.00	0
2023-05-03	483.36	483.36	479.00	479.00	479.00	31
2023-05-02	479.52	482.88	479.52	482.40	482.40	5
2023-04-28	475.06	475.11	473.60	474.34	474.34	40
2023-04-27	467.95	467.95	467.95	467.95	467.95	11
2023-04-26	472.18	472.18	472.18	472.18	472.18	0
2023-04-25	478.08	478.08	472.18	472.18	472.18	5
2023-04-24	478.97	482.88	478.97	482.88	482.88	301
2023-04-20	464.65	464.65	464.65	464.65	464.65	0
2023-04-19	464.65	464.65	464.65	464.65	464.65	0
2023-04-18	464.65	464.65	464.65	464.65	464.65	10
2023-04-17	449.39	449.39	449.39	449.39	449.39	0
2023-04-14	449.39	449.39	449.39	449.39	449.39	1
2023-04-13	450.45	450.90	450.00	450.90	450.90	8
2023-04-12	452.70	452.70	452.70	452.70	452.70	10
2023-04-11	461.38	461.38	461.38	461.38	461.38	0
2023-04-10	461.84	461.84	459.59	461.38	461.38	36
2023-04-06	459.19	459.19	459.19	459.19	459.19	0
2023-04-05	459.27	461.15	456.37	459.19	459.19	87
2023-04-04	466.90	466.90	466.90	466.90	466.90	0
2023-04-03	464.60	467.36	462.30	466.90	466.90	59
2023-03-31	464.59	464.59	464.59	464.59	464.59	0
2023-03-30	464.59	464.59	464.59	464.59	464.59	1
2023-03-29	470.31	470.75	463.31	464.12	464.12	3,030
2023-03-28	406.46	411.64	406.46	411.64	411.64	2
2023-03-27	415.33	415.33	408.35	412.00	412.00	2,839
2023-03-24	413.28	413.28	413.28	413.28	413.28	1
2023-03-23	408.80	408.80	408.80	408.80	408.80	83
2023-03-22	407.00	407.00	407.00	407.00	407.00	10
2023-03-21	396.34	396.34	393.68	393.68	393.68	5
2023-03-20	386.93	388.05	379.86	382.98	382.98	113
2023-03-17	386.88	386.88	386.88	386.88	386.88	0
2023-03-16	386.88	386.88	386.88	386.88	386.88	0
2023-03-15	386.88	386.88	386.88	386.88	386.88	0
2023-03-14	386.88	386.88	386.88	386.88	386.88	0

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.