lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	139.50	139.58	131.33	133.62	133.62	3,244,333
2018-12-03	137.00	140.08	134.10	139.89	139.89	3,653,981
2018-11-30	129.25	133.26	129.25	132.55	132.55	2,660,809
2018-11-29	128.03	130.44	126.84	129.46	129.46	2,086,991
2018-11-28	123.94	129.29	123.94	128.99	128.99	2,213,257
2018-11-27	122.90	124.34	121.40	122.77	122.77	1,465,074
2018-11-26	122.04	125.42	121.87	123.76	123.76	3,322,115
2018-11-23	122.50	124.01	120.61	120.86	120.86	841,390
2018-11-21	122.19	124.63	121.87	123.88	123.88	1,888,153
2018-11-20	119.45	124.95	118.52	121.39	121.39	3,049,373
2018-11-19	134.50	135.88	126.62	126.99	126.99	2,698,717
2018-11-16	138.08	138.08	134.35	134.53	134.53	1,788,059
2018-11-15	138.33	139.98	134.70	139.83	139.83	1,850,430
2018-11-14	140.87	144.07	138.38	140.13	140.13	2,621,615
2018-11-13	135.53	140.35	134.65	138.70	138.70	1,835,278
2018-11-12	137.28	138.36	134.66	135.42	135.42	1,740,043
2018-11-09	141.39	142.00	136.38	137.56	137.56	1,693,828
2018-11-08	143.27	143.79	140.11	142.27	142.27	1,516,365
2018-11-07	141.77	144.56	139.68	143.23	143.23	1,706,458
2018-11-06	141.83	143.60	139.92	141.13	141.13	1,402,599
2018-11-05	143.28	143.84	139.15	142.20	142.20	1,515,135
2018-11-02	145.37	145.45	140.04	142.02	142.02	1,499,390
2018-11-01	141.66	144.65	138.97	144.17	144.17	1,664,996
2018-10-31	143.75	146.60	140.66	140.73	140.73	2,360,958
2018-10-30	135.36	142.63	135.12	142.13	142.13	2,120,921
2018-10-29	136.69	139.15	133.95	135.88	135.88	1,726,755
2018-10-26	134.49	136.67	133.14	134.82	134.82	1,712,434
2018-10-25	134.31	138.59	134.00	137.22	137.22	1,664,860
2018-10-24	140.80	140.97	134.16	134.29	134.29	1,771,240
2018-10-23	137.21	137.72	133.13	137.43	137.43	2,004,375
2018-10-22	136.47	140.90	136.02	139.95	139.95	1,979,260
2018-10-19	143.48	144.10	136.53	136.77	136.77	2,090,713
2018-10-18	143.09	145.65	140.92	142.68	142.68	1,747,956
2018-10-17	146.98	147.77	142.75	143.57	143.57	1,286,654
2018-10-16	145.56	147.22	142.97	146.83	146.83	1,859,852
2018-10-15	146.79	146.98	142.86	144.46	144.46	1,626,363
2018-10-12	145.53	146.90	141.07	143.71	143.71	3,529,003
2018-10-11	139.29	144.91	137.68	140.51	140.51	2,169,455
2018-10-10	149.17	149.56	140.40	140.68	140.68	2,542,645
2018-10-09	149.84	153.45	149.00	150.25	150.25	1,592,442
2018-10-08	153.02	154.92	148.34	150.78	150.78	2,739,478
2018-10-05	156.69	158.34	151.46	153.84	153.84	2,134,134
2018-10-04	160.22	161.08	156.33	157.04	157.04	1,485,159
2018-10-03	161.25	161.83	159.35	161.52	161.52	1,237,664
2018-10-02	162.88	163.13	160.00	160.20	160.20	1,336,206
2018-10-01	163.80	164.79	161.19	161.64	161.64	1,012,953
2018-09-28	161.25	164.14	161.25	162.49	162.49	1,525,269
2018-09-27	160.00	161.50	158.66	161.24	161.24	1,682,770
2018-09-26	157.75	159.88	156.77	158.96	158.96	1,010,510
2018-09-25	157.55	159.08	157.08	158.41	158.41	1,220,388
2018-09-24	156.79	157.78	156.03	157.34	157.34	1,196,230
2018-09-21	156.59	158.13	154.63	156.99	156.99	2,070,889
2018-09-20	155.45	156.40	154.39	155.97	155.97	1,241,427
2018-09-19	158.63	158.63	154.05	155.21	155.21	1,621,163
2018-09-18	155.69	158.94	153.80	158.44	158.44	1,434,287
2018-09-17	159.10	160.68	154.82	155.38	155.38	2,619,970
2018-09-14	154.73	155.64	152.47	153.71	153.71	1,193,489
2018-09-13	153.16	154.82	152.20	154.60	154.60	1,275,833
2018-09-12	153.30	154.07	150.87	153.01	153.01	1,372,282
2018-09-11	154.17	155.25	152.20	153.23	153.23	1,486,718

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-07-12	2:1

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.