lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	125.09	126.42	124.64	125.88	125.88	2,075,804
2018-06-13	125.38	127.34	124.68	125.13	125.13	3,320,763
2018-06-12	122.52	125.23	122.15	124.96	124.96	1,958,957
2018-06-11	122.72	122.75	120.55	122.37	122.37	2,779,756
2018-06-08	121.47	122.95	120.59	122.02	122.02	3,347,530
2018-06-07	124.70	126.47	122.22	122.70	122.70	2,647,639
2018-06-06	124.17	126.85	123.88	124.19	124.19	2,471,331
2018-06-05	124.70	125.77	123.92	124.05	124.05	2,776,335
2018-06-04	122.62	125.10	121.53	124.98	124.98	3,986,191
2018-06-01	113.95	123.84	113.20	122.19	122.19	14,155,520
2018-05-31	106.15	106.46	103.80	105.05	105.05	4,994,813
2018-05-30	105.94	106.98	104.60	105.63	105.63	3,369,685
2018-05-29	106.25	107.68	105.51	105.68	105.68	2,100,714
2018-05-25	107.04	107.49	105.76	106.18	106.18	1,536,550
2018-05-24	105.06	106.68	104.87	106.41	106.41	1,763,697
2018-05-23	102.55	106.54	102.02	105.27	105.27	2,691,229
2018-05-22	103.75	104.13	102.75	102.88	102.88	1,806,920
2018-05-21	103.49	105.26	103.16	103.74	103.74	1,864,781
2018-05-18	101.50	103.12	101.50	102.82	102.82	1,684,771
2018-05-17	101.72	103.04	101.37	102.00	102.00	1,106,746
2018-05-16	99.400	101.94	99.000	101.65	101.65	1,430,148
2018-05-15	98.210	99.910	97.780	98.950	98.950	1,135,922
2018-05-14	98.940	98.970	98.040	98.720	98.720	1,508,143
2018-05-11	97.770	98.700	97.554	98.540	98.540	910,635
2018-05-10	99.310	99.460	97.280	97.910	97.910	1,167,637
2018-05-09	98.190	99.060	97.440	98.960	98.960	919,285
2018-05-08	96.830	98.280	96.789	98.200	98.200	1,007,098
2018-05-07	95.760	97.510	95.760	97.170	97.170	2,420,912
2018-05-04	99.490	99.650	95.390	95.490	95.490	3,797,555
2018-05-03	99.070	100.45	99.001	99.860	99.860	1,443,112
2018-05-02	99.890	100.73	99.400	99.740	99.740	1,244,457
2018-05-01	99.450	99.930	98.760	99.700	99.700	1,299,801
2018-04-30	99.580	100.57	99.350	99.800	99.800	1,497,098
2018-04-27	98.540	99.393	98.310	99.170	99.170	2,035,406
2018-04-26	97.980	98.810	97.850	98.420	98.420	1,668,702
2018-04-25	97.640	97.970	96.640	97.850	97.850	1,463,390
2018-04-24	97.480	97.980	96.470	96.900	96.900	2,171,057
2018-04-23	94.260	96.960	94.200	96.640	96.640	2,778,693
2018-04-20	95.310	96.370	95.130	96.310	96.310	2,018,946
2018-04-19	95.000	95.580	94.280	95.290	95.290	1,531,966
2018-04-18	94.410	95.660	94.410	95.000	95.000	2,375,771
2018-04-17	94.620	94.850	94.030	94.600	94.600	2,228,340
2018-04-16	92.000	93.810	91.750	93.760	93.760	1,981,624
2018-04-13	92.330	92.890	91.192	91.710	91.710	2,017,723
2018-04-12	91.260	92.130	90.880	92.020	92.020	1,267,261
2018-04-11	90.660	91.840	90.505	91.080	91.080	1,606,228
2018-04-10	90.380	91.190	90.070	91.010	91.010	939,740
2018-04-09	90.000	90.847	89.350	89.640	89.640	1,625,889
2018-04-06	91.080	91.350	88.690	89.610	89.610	3,203,293
2018-04-05	88.850	91.440	88.240	91.270	91.270	3,138,469
2018-04-04	87.990	88.759	87.358	88.240	88.240	2,757,613
2018-04-03	87.440	88.990	87.410	88.670	88.670	1,973,982
2018-04-02	89.010	90.250	86.650	87.270	87.270	3,081,222
2018-03-29	86.790	89.540	86.320	89.120	89.120	4,849,367
2018-03-28	84.250	87.980	83.060	85.960	85.960	10,706,760
2018-03-27	80.530	80.710	77.970	78.710	78.710	4,006,527
2018-03-26	80.190	80.520	78.320	80.340	80.340	2,603,743
2018-03-23	81.100	82.210	79.260	79.510	79.510	2,183,242
2018-03-22	80.000	81.290	80.000	81.100	81.100	1,706,439
2018-03-21	81.480	81.870	80.310	80.700	80.700	1,685,998

← NewerPage 36 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.