lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	297.16	306.26	295.36	295.36	295.36	25
2022-03-15	284.02	291.32	282.06	291.32	291.32	173
2022-03-14	291.42	292.36	283.51	284.70	284.70	90
2022-03-11	299.06	299.06	295.77	297.14	297.14	20
2022-03-10	300.90	300.90	298.78	299.82	299.82	29
2022-03-09	304.98	305.39	302.16	305.39	305.39	101
2022-03-08	300.00	303.20	294.26	302.79	302.79	37
2022-03-07	322.41	323.83	302.62	305.98	305.98	77
2022-03-04	318.72	321.93	315.57	320.71	320.71	64
2022-03-03	330.66	330.66	322.31	323.55	323.55	1
2022-03-02	318.36	330.44	316.67	328.49	328.49	2
2022-03-01	321.64	324.20	318.26	319.47	319.47	3
2022-02-28	311.55	315.50	311.55	314.55	314.55	374
2022-02-25	310.03	314.98	307.88	314.98	314.98	62
2022-02-24	285.78	302.43	283.91	298.82	298.82	547
2022-02-23	299.99	303.74	299.99	303.74	303.74	238
2022-02-22	306.23	310.91	303.16	303.52	303.52	92
2022-02-18	311.60	314.33	307.80	309.63	309.63	121
2022-02-17	318.38	319.90	313.32	313.79	313.79	39
2022-02-16	315.37	316.29	312.60	316.04	316.04	35
2022-02-15	320.12	320.91	315.56	318.25	318.25	5
2022-02-14	316.04	318.98	316.04	317.30	317.30	109
2022-02-11	334.15	334.15	316.94	317.33	317.33	347
2022-02-10	334.00	342.10	334.00	336.31	336.31	67
2022-02-09	339.94	339.94	337.21	337.24	337.24	38
2022-02-08	329.07	334.67	329.07	332.69	332.69	47
2022-02-07	340.72	340.92	330.00	332.54	332.54	128
2022-02-04	332.38	337.57	331.21	333.99	333.99	24
2022-02-03	338.01	344.33	335.90	335.90	335.90	35
2022-02-02	348.33	350.77	344.99	350.49	350.49	58
2022-02-01	335.49	342.18	335.48	341.10	341.10	45
2022-01-31	316.72	328.93	316.72	327.90	327.90	131
2022-01-28	305.00	312.71	301.69	311.40	311.40	29
2022-01-27	308.03	310.61	305.48	308.51	308.51	105
2022-01-26	314.27	318.23	312.00	313.51	313.51	68
2022-01-25	313.03	314.66	308.30	308.30	308.30	87
2022-01-24	307.73	315.47	298.14	315.47	315.47	117
2022-01-21	321.99	322.56	314.19	318.29	318.29	149
2022-01-20	334.17	340.33	329.22	329.22	329.22	233
2022-01-19	333.06	336.79	329.17	335.40	335.40	38
2022-01-18	325.15	334.89	323.87	333.37	333.37	104
2022-01-14	333.50	333.50	327.05	328.36	328.36	103
2022-01-13	355.00	355.00	341.66	341.66	341.66	21
2022-01-12	348.04	353.45	347.50	351.38	351.38	197
2022-01-11	347.50	347.50	339.00	342.56	342.56	113
2022-01-10	328.43	341.73	325.05	340.67	340.67	685
2022-01-07	366.07	368.40	354.55	357.45	357.45	51
2022-01-06	362.00	370.05	358.80	368.47	368.47	91
2022-01-05	380.43	381.30	369.68	369.68	369.68	56
2022-01-04	388.96	389.00	376.84	378.14	378.14	62
2021-12-31	400.00	400.49	393.68	393.99	393.99	3
2021-12-30	402.25	402.88	400.41	402.46	402.46	56
2021-12-29	401.06	401.75	400.29	400.53	400.53	25
2021-12-23	392.44	392.44	385.12	390.47	390.47	17
2021-12-22	386.02	389.84	384.85	388.32	388.32	77
2021-12-21	376.24	384.61	376.07	384.61	384.61	121
2021-12-20	383.24	383.24	366.80	371.34	371.34	54
2021-12-17	384.10	387.23	380.98	383.91	383.91	171
2021-12-16	404.00	404.44	390.00	390.00	390.00	21
2021-12-15	394.45	395.48	385.63	388.71	388.71	35

← NewerPage 20 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.