lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	289.39	296.43	289.39	296.33	296.33	2,287
2023-03-15	291.29	292.47	288.18	289.47	289.47	198
2023-03-14	295.59	295.59	292.42	292.86	292.86	509
2023-03-13	296.26	296.26	291.91	291.91	291.91	53,602
2023-03-10	301.67	301.94	294.96	295.01	295.01	279
2023-03-09	305.87	308.30	303.84	303.84	303.84	60,357
2023-03-08	301.81	305.51	300.83	303.28	303.28	53,490
2023-03-07	303.11	309.96	303.11	304.40	304.40	72
2023-03-06	315.43	315.43	308.44	308.44	308.44	1,071
2023-03-03	313.11	315.18	312.16	315.18	315.18	4,108
2023-03-02	307.60	309.56	307.21	308.99	308.99	156
2023-03-01	308.86	309.08	305.37	307.23	307.23	206
2023-02-28	308.67	311.09	308.66	311.09	311.09	66
2023-02-27	307.50	312.65	307.50	310.58	310.58	616
2023-02-24	311.35	311.35	306.69	306.76	306.76	126
2023-02-23	316.16	316.41	310.18	311.56	311.56	435
2023-02-22	314.86	315.52	313.20	313.20	313.20	110
2023-02-21	316.02	316.49	314.81	316.49	316.49	255
2023-02-17	317.85	320.48	315.60	319.75	319.75	74
2023-02-16	322.08	327.07	321.11	325.71	325.71	1,286
2023-02-15	317.93	322.39	317.93	322.39	322.39	24
2023-02-14	313.71	320.49	313.71	320.25	320.25	182
2023-02-13	310.55	315.77	309.40	315.77	315.77	35,069
2023-02-10	306.50	310.04	306.50	310.04	310.04	65
2023-02-09	315.08	316.47	312.36	312.55	312.55	240
2023-02-08	313.09	313.09	310.52	310.52	310.52	183
2023-02-07	306.18	314.54	306.18	314.44	314.44	4,091
2023-02-06	314.10	314.10	311.07	311.33	311.33	138
2023-02-03	317.91	324.48	317.91	324.15	324.15	141
2023-02-02	321.19	327.30	317.05	325.50	325.50	808
2023-02-01	307.03	308.61	306.65	306.65	306.65	311
2023-01-31	304.41	305.92	303.87	305.92	305.92	217
2023-01-30	308.23	308.23	307.96	307.96	307.96	2
2023-01-27	309.04	309.04	309.04	309.04	309.04	4
2023-01-26	313.22	313.22	308.62	308.62	308.62	123
2023-01-24	304.37	309.72	304.37	309.72	309.72	779
2023-01-23	312.70	316.60	312.70	316.60	316.60	206
2023-01-19	316.60	316.60	307.88	308.61	308.61	282
2023-01-18	324.82	326.81	318.87	319.30	319.30	154
2023-01-17	314.70	322.52	313.42	321.96	321.96	1,740
2023-01-13	313.02	314.10	313.02	314.09	314.09	281
2023-01-12	310.17	316.51	308.46	315.56	315.56	435
2023-01-11	310.78	310.88	308.42	309.92	309.92	83
2023-01-10	302.77	306.70	298.97	306.70	306.70	144
2023-01-09	293.23	301.45	290.25	299.81	299.81	1,411
2023-01-06	330.19	332.99	328.62	328.62	328.62	636
2023-01-05	318.41	327.80	318.41	327.80	327.80	212
2023-01-04	323.67	325.32	320.38	320.38	320.38	187
2023-01-03	327.11	327.11	322.10	322.10	322.10	357
2022-12-30	312.93	319.31	312.93	319.31	319.31	30
2022-12-29	313.15	318.17	313.15	316.18	316.18	255
2022-12-28	314.61	314.61	310.73	310.73	310.73	193
2022-12-23	309.05	312.08	309.05	312.08	312.08	11
2022-12-22	310.42	310.42	310.42	310.42	310.42	19
2022-12-21	317.40	319.01	313.19	318.80	318.80	1,094
2022-12-20	311.44	313.67	309.01	309.01	309.01	95
2022-12-19	320.07	320.19	317.68	318.30	318.30	143
2022-12-16	325.04	325.04	325.04	325.04	325.04	16
2022-12-15	325.90	328.64	325.32	328.64	328.64	60
2022-12-14	328.75	336.52	326.02	336.52	336.52	587

← NewerPage 16 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.