lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	461.77	466.34	460.67	463.17	463.17	1,655
2023-12-06	459.86	464.16	459.00	461.72	461.72	425
2023-12-05	454.20	461.82	453.58	457.68	457.68	337
2023-12-04	447.20	461.98	447.20	455.91	455.91	1,270
2023-12-01	447.94	466.12	447.60	466.12	466.12	649
2023-11-30	439.25	444.78	438.75	444.78	444.78	164
2023-11-29	429.00	439.00	429.00	438.36	438.36	222
2023-11-28	435.23	436.38	427.52	427.88	427.88	187
2023-11-27	430.79	437.72	430.60	436.60	436.60	333
2023-11-24	426.33	431.73	426.33	431.73	431.73	43
2023-11-22	432.50	435.21	430.86	431.72	431.72	435
2023-11-21	427.64	431.79	426.14	431.12	431.12	597
2023-11-20	423.44	427.19	422.58	427.19	427.19	444
2023-11-17	424.50	425.23	421.41	424.17	424.17	162
2023-11-16	431.50	431.50	416.59	417.69	417.69	1,461
2023-11-15	433.09	436.77	432.09	434.54	434.54	186
2023-11-14	415.73	430.12	415.73	428.71	428.71	1,036
2023-11-13	412.00	418.15	410.83	417.21	417.21	2,506
2023-11-10	407.99	411.86	405.24	411.76	411.76	183
2023-11-09	408.79	410.08	408.19	409.32	409.32	93
2023-11-08	412.88	415.00	412.88	413.27	413.27	127
2023-11-07	408.58	413.58	406.63	412.04	412.04	245
2023-11-06	407.93	412.79	404.89	405.08	405.08	14,675
2023-11-03	409.49	411.68	406.73	408.61	408.61	457
2023-11-02	400.93	404.65	399.26	403.90	403.90	66
2023-11-01	393.92	394.73	386.28	392.57	392.57	34
2023-10-31	392.00	395.43	389.01	395.30	395.30	193
2023-10-30	389.15	393.18	388.40	392.76	392.76	85
2023-10-27	391.42	392.24	384.83	384.83	384.83	292
2023-10-26	393.08	393.08	385.72	390.33	390.33	1,102
2023-10-25	402.93	404.00	397.32	398.49	398.49	273
2023-10-24	404.95	405.00	398.47	401.30	401.30	69
2023-10-23	384.38	406.63	384.38	406.63	406.63	1,026
2023-10-20	395.80	397.61	389.61	395.69	395.69	613
2023-10-19	404.70	407.96	397.66	398.40	398.40	517
2023-10-18	412.59	416.27	407.95	409.84	409.84	2,204
2023-10-17	416.92	419.68	412.14	414.62	414.62	806
2023-10-16	397.05	417.14	396.00	416.59	416.59	3,793
2023-10-13	375.00	383.66	373.94	376.01	376.01	283
2023-10-12	374.82	374.82	367.29	367.98	367.98	57
2023-10-11	374.89	375.50	368.68	371.50	371.50	161
2023-10-10	373.00	378.52	372.56	373.97	373.97	1,385
2023-10-09	365.00	370.64	363.52	370.27	370.27	365
2023-10-06	360.60	366.37	354.84	365.62	365.62	261
2023-10-05	364.11	364.11	360.36	363.70	363.70	305
2023-10-04	368.62	370.88	367.62	370.88	370.88	100
2023-10-03	379.75	379.86	367.70	367.70	367.70	3,411
2023-10-02	385.00	387.51	382.45	387.51	387.51	119
2023-09-29	386.85	388.68	383.95	384.16	384.16	198
2023-09-28	381.78	381.78	376.14	379.80	379.80	155
2023-09-27	382.50	383.21	377.07	377.37	377.37	1,770
2023-09-26	380.31	384.17	380.31	382.24	382.24	768
2023-09-25	388.05	388.05	379.00	382.67	382.67	22,791
2023-09-22	389.68	389.82	387.95	388.05	388.05	157
2023-09-21	389.31	389.76	385.58	385.58	385.58	242
2023-09-20	389.28	397.82	389.28	396.79	396.79	2,683
2023-09-19	383.06	383.89	379.54	383.78	383.78	5,542
2023-09-18	388.60	392.00	383.92	383.92	383.92	744
2023-09-15	388.90	388.90	383.84	385.15	385.15	107
2023-09-14	394.18	394.18	384.45	386.21	386.21	539

← NewerPage 13 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

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.