lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	336.60	336.98	324.34	324.34	324.34	237
2022-12-12	324.19	325.64	319.42	325.64	325.64	237
2022-12-09	351.01	351.01	324.00	324.00	324.00	1,869
2022-12-08	370.16	376.35	370.16	376.35	376.35	1,019
2022-12-07	372.49	372.49	372.49	372.49	372.49	131
2022-12-06	373.24	373.24	371.21	371.21	371.21	130
2022-12-05	382.12	382.12	379.58	380.51	380.51	138
2022-12-02	380.85	380.85	380.85	380.85	380.85	34
2022-12-01	381.88	384.49	379.80	382.00	382.00	181
2022-11-30	365.57	372.07	364.32	372.07	372.07	37
2022-11-29	363.39	367.79	363.39	366.32	366.32	19
2022-11-28	362.62	366.34	361.76	362.87	362.87	47
2022-11-25	359.45	360.74	359.45	360.24	360.24	37
2022-11-23	357.33	359.98	357.33	359.98	359.98	23
2022-11-22	351.79	354.39	348.33	354.39	354.39	2,509
2022-11-21	344.29	349.16	344.29	348.35	348.35	90
2022-11-18	358.12	358.12	352.71	352.71	352.71	325
2022-11-17	349.74	351.96	347.90	351.96	351.96	110
2022-11-16	349.20	355.50	348.62	355.50	355.50	10
2022-11-15	364.40	364.91	359.41	359.69	359.69	235
2022-11-14	354.46	360.34	354.46	358.47	358.47	109
2022-11-11	353.43	367.84	353.43	361.08	361.08	256
2022-11-10	338.84	351.00	338.84	346.57	346.57	567
2022-11-09	328.26	333.96	326.40	326.40	326.40	207
2022-11-08	324.52	333.07	323.72	332.31	332.31	146
2022-11-07	330.42	330.42	318.03	320.12	320.12	6,874
2022-11-04	326.96	327.53	317.61	322.65	322.65	362
2022-11-03	313.63	321.13	312.55	321.13	321.13	221
2022-11-02	326.82	327.78	323.21	323.21	323.21	47
2022-11-01	335.45	335.95	329.37	329.63	329.63	29
2022-10-31	325.00	331.23	325.00	331.23	331.23	4,135
2022-10-28	314.14	325.48	314.06	325.48	325.48	2,520
2022-10-27	323.50	326.37	320.57	322.58	322.58	12,858
2022-10-26	316.78	328.38	316.78	328.38	328.38	165
2022-10-25	302.43	316.33	300.60	315.66	315.66	812
2022-10-24	299.68	299.84	293.98	293.98	293.98	19
2022-10-21	291.46	295.99	291.46	293.73	293.73	70
2022-10-20	299.83	299.83	291.66	291.80	291.80	22
2022-10-19	299.52	299.52	294.40	294.40	294.40	129
2022-10-18	307.44	307.44	296.85	296.85	296.85	362
2022-10-17	295.56	298.60	295.56	298.60	298.60	76
2022-10-14	300.41	302.00	288.40	288.40	288.40	7,964
2022-10-13	285.50	298.72	282.51	297.76	297.76	104
2022-10-12	298.85	300.21	295.68	298.36	298.36	2,868
2022-10-11	293.02	301.86	289.49	301.86	301.86	920
2022-10-10	297.64	297.64	286.69	289.91	289.91	2,484
2022-10-07	304.01	310.48	300.11	300.11	300.11	2,926
2022-10-06	308.02	315.24	308.02	313.83	313.83	12
2022-10-05	303.85	305.66	303.85	304.02	304.02	87
2022-10-04	302.13	307.78	302.13	306.82	306.82	145
2022-10-03	281.50	291.30	281.50	291.30	291.30	127
2022-09-30	286.20	286.84	279.61	283.11	283.11	633
2022-09-29	304.41	304.41	299.69	300.01	300.01	178
2022-09-28	300.10	306.31	300.10	305.51	305.51	4
2022-09-27	300.20	301.75	295.77	295.77	295.77	8
2022-09-26	292.26	300.22	292.26	295.90	295.90	68
2022-09-23	302.61	302.61	296.38	296.38	296.38	54
2022-09-22	316.27	317.16	308.70	308.70	308.70	151
2022-09-21	331.57	332.20	323.99	324.58	324.58	2,359
2022-09-20	332.77	333.18	327.80	327.80	327.80	281

← NewerPage 17 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.