lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	388.04	392.25	385.63	392.25	392.25	120
2023-09-12	396.64	400.01	394.69	394.69	394.69	756
2023-09-11	395.48	397.42	393.37	397.42	397.42	195
2023-09-08	401.62	401.62	395.44	395.93	395.93	248
2023-09-07	397.67	399.70	396.39	396.39	396.39	146
2023-09-06	400.71	401.50	397.18	397.69	397.69	146
2023-09-05	399.60	406.40	397.62	402.53	402.53	580
2023-09-01	385.50	403.44	385.50	403.37	403.37	1,973
2023-08-31	378.71	382.52	378.71	380.27	380.27	623
2023-08-30	376.80	378.81	374.26	376.65	376.65	7,113
2023-08-29	364.76	375.65	364.76	373.93	373.93	200
2023-08-25	361.97	365.82	361.72	361.72	361.72	226
2023-08-24	377.32	377.32	362.40	362.40	362.40	398
2023-08-23	371.07	375.33	370.10	375.33	375.33	415
2023-08-22	380.22	380.60	375.63	379.01	379.01	7,384
2023-08-21	383.14	385.28	381.71	383.35	383.35	141
2023-08-18	372.21	378.15	371.77	378.15	378.15	64
2023-08-17	380.44	382.17	380.44	382.17	382.17	60
2023-08-16	387.66	389.54	384.02	384.02	384.02	86
2023-08-15	385.02	385.02	378.91	383.52	383.52	12,337
2023-08-14	380.33	385.60	380.00	385.60	385.60	79
2023-08-11	382.88	383.59	378.84	382.00	382.00	92
2023-08-10	385.01	394.53	385.01	391.05	391.05	206
2023-08-09	379.03	379.03	377.32	377.75	377.75	10
2023-08-08	379.93	379.93	374.82	374.82	374.82	178
2023-08-07	381.66	382.04	377.12	380.49	380.49	205
2023-08-04	385.88	385.88	381.09	383.88	383.88	215
2023-08-03	376.65	382.73	376.00	381.50	381.50	12,111
2023-08-02	376.33	377.54	375.55	375.78	375.78	206
2023-08-01	376.99	380.22	376.99	377.76	377.76	95
2023-07-31	378.37	381.66	378.37	380.81	380.81	122
2023-07-28	376.84	377.45	375.53	377.45	377.45	49
2023-07-27	380.00	380.58	374.70	374.70	374.70	155
2023-07-26	380.75	381.07	377.20	377.20	377.20	342
2023-07-25	380.00	380.71	379.08	379.47	379.47	488
2023-07-24	382.10	384.19	376.90	381.74	381.74	501
2023-07-21	386.98	388.38	382.19	385.07	385.07	879
2023-07-20	385.98	390.11	382.89	382.89	382.89	628
2023-07-19	387.48	393.94	387.19	391.05	391.05	1,413
2023-07-18	383.68	384.48	380.20	381.35	381.35	317
2023-07-17	379.37	384.42	378.79	383.70	383.70	1,774
2023-07-14	380.06	381.84	377.76	378.78	378.78	989
2023-07-13	387.25	387.25	382.28	382.32	382.32	420
2023-07-12	383.20	384.37	379.73	380.64	380.64	387
2023-07-11	373.95	377.66	373.95	377.66	377.66	251
2023-07-10	364.98	372.41	364.98	371.76	371.76	415
2023-07-07	365.12	367.59	364.22	365.03	365.03	91
2023-07-06	372.44	373.24	366.98	366.98	366.98	174
2023-07-05	376.90	380.10	375.60	376.13	376.13	350
2023-07-03	379.06	380.98	378.00	379.04	379.04	602
2023-06-30	377.98	378.52	375.93	378.15	378.15	345
2023-06-29	376.95	378.34	375.57	375.57	375.57	316
2023-06-28	377.05	377.61	375.00	376.85	376.85	93
2023-06-27	376.25	377.29	374.65	375.80	375.80	276
2023-06-26	376.13	377.46	375.41	377.24	377.24	229
2023-06-23	372.94	376.44	372.94	376.44	376.44	97
2023-06-22	376.62	378.62	376.62	376.90	376.90	248
2023-06-21	385.12	385.29	378.32	378.89	378.89	425
2023-06-20	379.53	382.07	379.08	381.40	381.40	542
2023-06-16	386.34	386.34	383.18	383.57	383.57	95

← NewerPage 14 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.