lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	271.27	278.69	271.27	278.69	278.69	101
2022-06-16	278.37	278.37	273.04	273.04	273.04	13
2022-06-15	282.55	285.85	282.55	283.82	283.82	3
2022-06-14	280.44	284.65	279.42	280.72	280.72	33
2022-06-13	279.20	280.81	274.10	276.77	276.77	19
2022-06-10	294.05	294.98	291.00	292.36	292.36	361
2022-06-08	306.55	312.46	306.55	308.27	308.27	343
2022-06-07	295.00	304.98	295.00	304.72	304.72	3
2022-06-06	305.00	307.66	297.32	304.48	304.48	281
2022-06-01	297.86	297.86	288.99	291.79	291.79	72
2022-05-31	296.00	297.09	290.81	295.90	295.90	431
2022-05-27	289.56	295.78	289.56	293.35	293.35	22
2022-05-26	276.76	288.37	276.76	288.37	288.37	106
2022-05-25	257.75	257.75	257.75	257.75	257.75	112
2022-05-24	266.40	268.27	254.20	256.29	256.29	614
2022-05-23	270.29	272.62	267.55	272.62	272.62	3
2022-05-20	279.98	279.98	264.37	264.71	264.71	35
2022-05-19	267.98	276.89	265.00	272.97	272.97	83
2022-05-18	296.79	296.90	272.25	272.25	272.25	120
2022-05-17	314.99	314.99	302.33	303.43	303.43	23
2022-05-16	302.00	305.31	302.00	304.17	304.17	87
2022-05-13	300.02	310.99	300.02	309.71	309.71	96
2022-05-12	290.29	300.55	286.09	288.01	288.01	183
2022-05-11	302.11	306.66	297.93	297.93	297.93	1
2022-05-10	304.00	304.66	289.53	304.10	304.10	101
2022-05-09	308.69	311.82	299.95	299.98	299.98	260
2022-05-06	336.77	336.77	311.10	320.65	320.65	203
2022-05-05	359.77	359.77	339.41	342.97	342.97	38
2022-05-04	349.66	350.37	347.26	350.32	350.32	68
2022-05-03	360.36	360.36	353.67	354.73	354.73	32
2022-04-29	363.99	370.33	363.99	370.33	370.33	51
2022-04-28	359.35	359.35	355.97	355.97	355.97	235
2022-04-27	354.21	355.92	353.77	355.92	355.92	43
2022-04-26	362.55	362.64	356.23	356.23	356.23	68
2022-04-25	363.54	363.54	360.21	360.21	360.21	17
2022-04-22	372.13	372.13	364.83	364.83	364.83	112
2022-04-21	389.48	389.48	379.77	380.94	380.94	46
2022-04-20	410.06	410.06	387.89	387.89	387.89	167
2022-04-19	395.59	406.53	395.59	403.65	403.65	296
2022-04-14	393.84	396.78	391.60	391.93	391.93	126
2022-04-13	375.76	394.94	375.45	393.71	393.71	485
2022-04-12	368.74	390.49	368.74	378.31	378.31	12,085
2022-04-11	365.50	371.29	361.87	371.29	371.29	42
2022-04-08	375.41	375.63	372.52	372.52	372.52	8
2022-04-07	374.03	377.76	373.24	377.76	377.76	454
2022-04-06	371.20	373.01	368.16	372.41	372.41	161
2022-04-05	383.01	383.97	374.49	378.31	378.31	40
2022-04-04	368.50	380.00	367.50	377.12	377.12	47
2022-04-01	364.00	368.05	363.66	363.66	363.66	43
2022-03-31	376.78	376.78	369.59	369.59	369.59	168
2022-03-30	370.04	388.37	361.68	383.65	383.65	1,353
2022-03-29	336.32	352.56	336.32	348.35	348.35	59
2022-03-28	319.23	329.56	319.23	328.56	328.56	24
2022-03-25	319.11	320.61	318.74	318.74	318.74	46
2022-03-24	309.89	316.43	308.63	316.43	316.43	22
2022-03-23	310.67	310.67	310.67	310.67	310.67	15
2022-03-22	312.59	312.59	312.59	312.59	312.59	158
2022-03-21	307.41	307.41	306.31	306.31	306.31	3
2022-03-18	304.13	313.76	304.13	312.42	312.42	27
2022-03-17	304.03	307.75	302.14	305.45	305.45	111

← NewerPage 19 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.