Lululemon Athletica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	426.00	426.00	426.00	426.00	426.00	0
2022-09-15	426.00	426.00	426.00	426.00	426.00	0
2022-09-14	426.00	426.00	426.00	426.00	426.00	0
2022-09-13	426.00	426.00	426.00	426.00	426.00	0
2022-09-12	426.00	426.00	426.00	426.00	426.00	0
2022-09-09	426.00	426.00	426.00	426.00	426.00	0
2022-09-08	426.00	426.00	426.00	426.00	426.00	0
2022-09-06	426.00	426.00	426.00	426.00	426.00	50
2022-09-05	399.24	399.24	399.24	399.24	399.24	0
2022-09-02	406.60	406.60	399.24	399.24	399.24	7,457
2022-09-01	386.92	386.92	386.92	386.92	386.92	0
2022-08-31	386.92	386.92	386.92	386.92	386.92	0
2022-08-30	386.92	386.92	386.92	386.92	386.92	3
2022-08-29	431.72	431.72	431.72	431.72	431.72	0
2022-08-26	431.72	431.72	431.72	431.72	431.72	0
2022-08-25	431.72	431.72	431.72	431.72	431.72	0
2022-08-24	431.72	431.72	431.72	431.72	431.72	0
2022-08-23	431.72	431.72	431.72	431.72	431.72	0
2022-08-22	431.72	431.72	431.72	431.72	431.72	0
2022-08-19	431.72	431.72	431.72	431.72	431.72	0
2022-08-18	431.72	431.72	431.72	431.72	431.72	1
2022-08-17	422.10	422.10	422.10	422.10	422.10	0
2022-08-16	422.52	422.52	422.10	422.10	422.10	130
2022-08-15	406.91	406.91	406.91	406.91	406.91	0
2022-08-12	406.91	406.91	406.91	406.91	406.91	1
2022-08-11	407.72	407.72	407.72	407.72	407.72	0
2022-08-10	407.72	407.72	407.72	407.72	407.72	1
2022-08-09	402.21	402.21	402.21	402.21	402.21	0
2022-08-08	402.21	402.21	402.21	402.21	402.21	5
2022-08-05	416.00	416.00	416.00	416.00	416.00	0
2022-08-04	416.00	416.00	416.00	416.00	416.00	0
2022-08-03	413.60	416.00	413.60	416.00	416.00	146
2022-08-02	399.20	404.87	398.00	404.40	404.40	222
2022-08-01	401.20	402.80	400.00	402.80	402.80	49
2022-07-29	391.17	395.31	390.78	393.51	393.51	87
2022-07-28	385.11	394.29	384.54	390.79	390.79	1,299
2022-07-27	379.24	384.94	379.24	383.80	383.80	82
2022-07-26	378.96	378.96	378.96	378.96	378.96	920
2022-07-25	418.93	418.93	418.93	418.93	418.93	0
2022-07-22	418.93	418.93	418.93	418.93	418.93	17
2022-07-21	412.50	420.61	412.50	420.61	420.61	91
2022-07-20	408.80	412.80	407.60	412.00	412.00	98
2022-07-19	396.38	399.00	396.38	399.00	399.00	30
2022-07-18	387.27	387.27	382.97	382.97	382.97	145
2022-07-15	384.94	389.88	380.94	386.85	386.85	515
2022-07-14	382.28	382.28	373.47	379.14	379.14	161
2022-07-13	377.69	377.69	377.69	377.69	377.69	14
2022-07-12	382.28	382.28	382.28	382.28	382.28	1
2022-07-11	383.91	383.91	383.91	383.91	383.91	0
2022-07-08	381.92	383.91	381.92	383.91	383.91	304
2022-07-07	380.38	380.38	379.62	379.62	379.62	12
2022-07-06	377.23	382.05	376.20	381.93	381.93	209
2022-07-05	373.45	373.45	373.45	373.45	373.45	10
2022-07-04	356.68	356.68	356.68	356.68	356.68	0
2022-07-01	356.68	356.68	356.68	356.68	356.68	0
2022-06-30	364.82	364.82	356.33	356.68	356.68	27
2022-06-29	369.26	369.26	365.70	366.43	366.43	143
2022-06-28	376.29	376.29	376.29	376.29	376.29	0
2022-06-27	376.29	376.29	376.29	376.29	376.29	280
2022-06-24	382.37	382.37	382.37	382.37	382.37	190

← NewerPage 18 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.