lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	80.250	81.592	80.020	81.480	81.480	1,137,169
2018-03-19	81.030	81.030	79.780	80.280	80.280	1,144,099
2018-03-16	79.470	81.460	79.470	80.760	80.760	1,233,412
2018-03-15	80.730	81.630	79.400	79.610	79.610	985,266
2018-03-14	79.950	80.950	78.660	80.750	80.750	2,110,510
2018-03-13	80.970	81.550	79.785	79.800	79.800	1,632,882
2018-03-12	81.170	81.635	79.610	80.330	80.330	1,528,242
2018-03-09	81.180	82.010	80.090	81.000	81.000	1,589,703
2018-03-08	81.750	81.990	80.290	80.750	80.750	1,040,185
2018-03-07	82.910	83.490	80.640	81.320	81.320	1,724,652
2018-03-06	81.180	83.980	80.870	83.690	83.690	2,864,745
2018-03-05	81.640	82.240	80.760	81.130	81.130	1,218,417
2018-03-02	79.780	82.290	79.360	82.070	82.070	887,545
2018-03-01	81.010	81.940	79.810	81.040	81.040	1,376,924
2018-02-28	81.010	82.440	80.950	81.100	81.100	1,945,571
2018-02-27	82.650	83.590	80.390	80.460	80.460	1,409,731
2018-02-26	82.430	83.000	81.215	82.330	82.330	827,456
2018-02-23	81.300	82.000	79.900	81.860	81.860	1,285,641
2018-02-22	81.250	82.210	80.710	80.830	80.830	1,689,669
2018-02-21	80.580	82.565	80.440	81.160	81.160	1,297,326
2018-02-20	80.870	81.400	80.170	80.580	80.580	1,365,319
2018-02-16	80.850	82.640	80.500	81.400	81.400	1,545,514
2018-02-15	81.260	81.540	78.430	80.920	80.920	2,867,832
2018-02-14	76.630	81.829	76.600	81.220	81.220	3,190,296
2018-02-13	76.860	77.720	76.730	77.270	77.270	3,424,234
2018-02-12	77.610	78.440	76.790	76.800	76.800	2,512,079
2018-02-09	77.510	79.000	75.430	77.150	77.150	2,674,196
2018-02-08	81.750	83.310	76.630	76.670	76.670	2,618,557
2018-02-07	78.770	82.359	78.650	80.990	80.990	3,060,503
2018-02-06	75.660	78.880	74.900	78.620	78.620	4,084,512
2018-02-05	77.990	79.880	77.400	77.410	77.410	2,085,717
2018-02-02	78.790	79.780	78.170	78.620	78.620	1,593,823
2018-02-01	77.230	79.250	77.010	78.810	78.810	1,492,402
2018-01-31	79.470	80.049	77.980	78.210	78.210	1,058,380
2018-01-30	79.650	79.780	78.540	79.480	79.480	643,142
2018-01-29	78.810	80.640	78.640	79.960	79.960	1,079,203
2018-01-26	78.620	79.400	78.230	79.080	79.080	773,174
2018-01-25	79.080	79.389	78.040	78.620	78.620	935,176
2018-01-24	79.890	79.960	78.220	79.200	79.200	853,674
2018-01-23	78.880	79.925	78.530	79.700	79.700	822,529
2018-01-22	79.410	79.640	78.601	78.960	78.960	1,211,661
2018-01-19	77.730	79.700	77.670	79.340	79.340	1,369,844
2018-01-18	78.070	78.758	77.320	77.570	77.570	1,130,934
2018-01-17	77.080	78.390	76.810	77.920	77.920	1,254,617
2018-01-16	78.950	78.980	76.450	76.700	76.700	1,525,851
2018-01-12	79.670	79.670	78.530	78.840	78.840	1,223,492
2018-01-11	79.290	79.330	78.390	78.990	78.990	913,010
2018-01-10	79.180	79.440	78.584	78.860	78.860	1,141,523
2018-01-09	79.000	79.760	78.740	79.510	79.510	1,482,084
2018-01-08	81.500	81.920	77.440	79.040	79.040	3,043,333
2018-01-05	80.000	80.460	79.180	79.430	79.430	1,593,080
2018-01-04	78.610	80.010	78.300	79.850	79.850	1,669,563
2018-01-03	79.820	80.240	78.250	78.590	78.590	1,745,406
2018-01-02	77.310	80.270	77.310	79.690	79.690	2,474,756
2017-12-29	79.640	80.000	78.520	78.590	78.590	1,305,136
2017-12-28	79.500	80.100	79.140	79.610	79.610	1,206,101
2017-12-27	79.750	79.980	78.700	79.280	79.280	748,155
2017-12-26	78.300	80.040	78.300	79.400	79.400	1,427,186
2017-12-22	77.720	78.600	76.960	78.480	78.480	948,741
2017-12-21	77.350	78.000	77.250	77.740	77.740	1,346,268

← NewerPage 37 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.