lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	379.40	379.52	377.18	379.35	379.35	400
2023-06-14	372.12	376.91	372.02	376.91	376.91	119
2023-06-13	369.47	369.62	365.50	366.80	366.80	245
2023-06-12	362.26	365.63	357.73	365.63	365.63	328
2023-06-09	355.63	360.33	354.20	360.33	360.33	371
2023-06-08	354.50	354.50	350.98	350.98	350.98	188
2023-06-07	356.36	357.84	353.76	353.76	353.76	197
2023-06-06	357.80	360.08	355.34	357.36	357.36	192
2023-06-05	361.75	362.60	356.04	356.97	356.97	1,575
2023-06-02	380.03	384.85	366.35	370.79	370.79	5,394
2023-06-01	330.46	333.41	328.77	329.45	329.45	925
2023-05-31	335.52	335.52	330.41	332.53	332.53	385
2023-05-30	340.66	340.66	335.87	336.76	336.76	517
2023-05-26	339.75	344.01	339.45	343.25	343.25	597
2023-05-25	343.57	345.68	341.47	345.34	345.34	250
2023-05-24	351.12	351.12	343.84	343.84	343.84	620
2023-05-23	359.46	362.36	352.74	355.10	355.10	361
2023-05-22	359.75	366.84	359.75	363.00	363.00	188
2023-05-19	374.36	374.36	365.24	366.12	366.12	504
2023-05-18	371.28	378.00	371.28	376.65	376.65	316
2023-05-17	371.15	371.82	367.90	370.73	370.73	162
2023-05-16	373.49	373.49	367.77	371.22	371.22	382
2023-05-15	377.31	377.31	374.24	376.48	376.48	113,346
2023-05-12	377.26	378.16	374.13	374.13	374.13	33,697
2023-05-11	376.63	379.34	376.36	377.19	377.19	2,839
2023-05-10	384.99	385.00	378.11	379.46	379.46	465
2023-05-09	381.86	381.86	376.87	381.16	381.16	3,616
2023-05-05	385.27	385.38	383.06	384.89	384.89	244
2023-05-04	382.66	382.66	382.66	382.66	382.66	53
2023-05-03	381.33	385.18	379.53	384.71	384.71	4,424
2023-05-02	383.04	383.52	378.27	380.56	380.56	949
2023-04-28	376.56	379.87	376.56	379.87	379.87	63
2023-04-27	374.72	377.25	374.27	377.25	377.25	204
2023-04-26	372.61	374.64	372.61	374.25	374.25	67
2023-04-25	378.81	378.81	374.01	374.01	374.01	385
2023-04-24	378.76	383.70	377.98	380.12	380.12	854
2023-04-21	377.95	377.95	374.25	376.35	376.35	522
2023-04-20	369.62	375.82	369.62	375.82	375.82	146
2023-04-19	372.89	373.05	371.99	372.69	372.69	129
2023-04-18	372.85	372.85	370.01	371.91	371.91	9,790
2023-04-17	371.57	371.57	369.34	369.34	369.34	106
2023-04-14	366.85	368.20	365.11	365.11	365.11	34
2023-04-13	365.68	366.74	364.43	365.33	365.33	545
2023-04-12	369.67	369.67	364.11	364.64	364.64	158
2023-04-11	364.43	366.29	364.16	366.29	366.29	223
2023-04-06	362.01	362.63	359.65	362.63	362.63	350
2023-04-05	367.64	371.09	362.97	365.07	365.07	126
2023-04-04	369.87	369.99	366.47	366.47	366.47	7,719
2023-04-03	364.68	366.20	363.40	364.69	364.69	560
2023-03-31	359.73	362.72	358.99	362.72	362.72	2,282
2023-03-30	364.99	365.78	358.73	358.73	358.73	1,152
2023-03-29	375.00	375.00	360.06	361.30	361.30	4,514
2023-03-28	318.42	318.42	315.30	315.72	315.72	95
2023-03-27	315.08	315.08	312.97	312.97	312.97	312
2023-03-24	309.12	314.16	308.70	314.16	314.16	303
2023-03-23	303.73	311.71	303.73	308.00	308.00	47,849
2023-03-22	306.04	311.68	306.04	307.39	307.39	653
2023-03-21	298.54	304.25	298.54	302.16	302.16	886
2023-03-20	295.14	295.14	290.55	291.92	291.92	34
2023-03-17	295.62	295.97	290.47	292.18	292.18	1,083

← NewerPage 15 of 21 · 1,243 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.