lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	331.70	334.11	330.94	334.11	334.11	80
2022-09-15	341.17	344.67	337.55	341.62	341.62	144
2022-09-14	339.04	340.40	336.55	340.40	340.40	157
2022-09-13	342.59	344.10	340.76	340.76	340.76	31
2022-09-12	349.00	353.26	349.00	351.45	351.45	55
2022-09-09	347.84	353.86	347.84	351.13	351.13	96
2022-09-08	334.64	343.44	334.64	342.57	342.57	586
2022-09-07	329.39	333.87	325.79	332.75	332.75	440
2022-09-06	314.28	326.29	313.65	325.29	325.29	384
2022-09-02	325.84	329.15	314.01	315.30	315.30	2,378
2022-09-01	289.75	289.75	284.18	289.65	289.65	175
2022-08-31	308.71	308.79	296.45	299.12	299.12	251
2022-08-30	311.75	311.75	302.70	302.70	302.70	263
2022-08-26	323.20	323.20	310.33	312.23	312.23	48
2022-08-25	321.56	321.79	321.56	321.79	321.79	20
2022-08-24	316.69	320.33	316.69	318.92	318.92	1
2022-08-23	319.79	320.01	318.20	318.20	318.20	9
2022-08-22	316.49	317.70	315.93	316.30	316.30	18
2022-08-19	328.48	328.48	322.60	323.29	323.29	240
2022-08-18	330.57	332.69	330.01	332.69	332.69	8
2022-08-17	328.33	330.48	325.49	326.63	326.63	44
2022-08-16	331.00	331.72	326.47	330.19	330.19	2
2022-08-15	320.18	326.07	320.18	326.07	326.07	1
2022-08-12	320.70	320.91	317.39	320.76	320.76	1,277
2022-08-11	325.39	327.08	317.12	317.12	317.12	148
2022-08-10	320.96	321.02	319.13	321.02	321.02	2
2022-08-09	313.53	313.53	311.48	311.48	311.48	16
2022-08-08	325.88	325.88	317.98	317.98	317.98	124
2022-08-05	308.67	317.22	308.67	317.22	317.22	87
2022-08-04	314.55	315.42	314.02	315.31	315.31	36
2022-08-03	311.03	315.55	309.49	314.33	314.33	412
2022-08-02	306.86	307.42	305.74	305.74	305.74	17
2022-08-01	309.09	314.05	308.09	314.05	314.05	127
2022-07-29	304.05	304.05	302.00	302.00	302.00	24
2022-07-28	295.57	301.37	294.11	301.35	301.35	47
2022-07-27	285.22	290.87	285.22	288.81	288.81	23
2022-07-26	292.39	293.60	288.25	288.25	288.25	68
2022-07-25	304.98	305.96	302.15	302.15	302.15	1
2022-07-22	307.50	307.50	304.82	304.82	304.82	22
2022-07-21	305.29	305.30	302.49	303.26	303.26	60
2022-07-20	295.49	301.60	295.49	301.05	301.05	42
2022-07-19	290.31	294.25	290.31	294.25	294.25	11
2022-07-18	289.93	291.72	287.54	287.54	287.54	46
2022-07-15	280.89	287.28	280.89	287.02	287.02	3
2022-07-14	277.35	277.55	274.70	277.55	277.55	78
2022-07-13	275.00	280.35	275.00	280.35	280.35	18
2022-07-12	282.91	288.28	282.81	282.89	282.89	7
2022-07-11	281.00	283.40	277.80	282.14	282.14	165
2022-07-08	288.91	293.20	285.05	293.20	293.20	13
2022-07-07	280.33	282.38	280.33	282.38	282.38	12
2022-07-06	284.86	284.86	277.01	277.04	277.04	4
2022-07-05	263.17	279.50	261.37	279.50	279.50	7
2022-07-01	269.50	269.50	261.82	262.59	262.59	28
2022-06-30	277.49	279.41	272.42	279.41	279.41	212
2022-06-28	287.96	288.37	282.39	282.39	282.39	22
2022-06-27	295.12	295.12	287.59	287.59	287.59	1
2022-06-24	290.55	292.96	288.93	288.93	288.93	119
2022-06-23	281.82	287.96	281.82	282.20	282.20	31
2022-06-22	274.12	278.92	274.12	277.62	277.62	61
2022-06-21	281.48	281.48	278.26	278.26	278.26	11

← NewerPage 18 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.