lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	57.760	59.640	57.760	59.340	59.340	3,060,176
2017-09-25	57.890	58.360	57.190	57.390	57.390	2,338,681
2017-09-22	57.900	58.790	57.870	58.140	58.140	1,513,759
2017-09-21	58.310	58.850	58.000	58.600	58.600	1,034,168
2017-09-20	58.880	59.060	58.060	58.560	58.560	1,566,577
2017-09-19	59.330	59.790	58.010	58.950	58.950	3,163,806
2017-09-18	60.740	60.930	59.180	59.760	59.760	2,057,559
2017-09-15	61.230	61.375	59.995	60.600	60.600	2,418,026
2017-09-14	61.250	61.360	59.790	61.120	61.120	1,943,364
2017-09-13	61.720	62.120	61.310	61.500	61.500	1,163,604
2017-09-12	62.190	62.276	61.330	61.790	61.790	1,100,248
2017-09-11	62.480	63.080	61.860	61.890	61.890	1,754,152
2017-09-08	61.020	63.000	60.690	62.340	62.340	3,571,244
2017-09-07	61.500	61.610	60.410	61.300	61.300	1,770,112
2017-09-06	61.480	61.990	60.560	61.490	61.490	2,256,998
2017-09-05	62.090	62.180	60.375	61.560	61.560	3,698,552
2017-09-01	61.220	62.580	60.500	61.690	61.690	11,466,090
2017-08-31	57.770	58.320	56.560	57.550	57.550	7,728,286
2017-08-30	58.460	58.900	56.870	57.610	57.610	4,685,821
2017-08-29	59.910	60.160	58.240	58.320	58.320	3,085,163
2017-08-28	60.690	61.110	59.760	60.130	60.130	1,364,748
2017-08-25	60.220	60.830	59.850	60.210	60.210	1,195,851
2017-08-24	60.750	61.480	59.810	60.020	60.020	1,898,503
2017-08-23	59.530	60.500	59.440	60.340	60.340	1,240,386
2017-08-22	59.830	60.080	59.450	59.800	59.800	1,461,159
2017-08-21	59.670	60.470	57.960	59.440	59.440	4,223,233
2017-08-18	58.440	58.924	57.610	58.130	58.130	1,684,821
2017-08-17	59.560	59.830	58.920	58.960	58.960	1,117,049
2017-08-16	59.960	59.990	59.200	59.760	59.760	1,105,389
2017-08-15	59.300	60.900	58.450	59.500	59.500	3,272,556
2017-08-14	60.030	60.560	59.750	59.930	59.930	1,594,301
2017-08-11	59.190	60.840	58.550	59.760	59.760	1,410,943
2017-08-10	61.250	61.495	60.100	60.250	60.250	1,312,454
2017-08-09	62.080	62.490	61.500	61.890	61.890	1,011,227
2017-08-08	63.000	63.860	62.230	62.530	62.530	1,386,241
2017-08-07	61.900	62.910	61.770	62.510	62.510	1,207,484
2017-08-04	60.780	62.190	60.370	61.760	61.760	1,644,326
2017-08-03	60.840	61.570	60.410	60.500	60.500	1,501,370
2017-08-02	61.550	61.820	60.935	61.230	61.230	960,122
2017-08-01	61.570	61.730	60.420	61.610	61.610	1,279,544
2017-07-31	61.980	61.980	60.940	61.640	61.640	1,382,063
2017-07-28	61.380	62.200	61.040	61.830	61.830	1,376,831
2017-07-27	61.260	61.910	60.420	61.470	61.470	1,256,326
2017-07-26	61.710	61.804	61.260	61.470	61.470	1,297,086
2017-07-25	60.770	62.160	60.660	61.900	61.900	2,608,996
2017-07-24	61.590	62.260	61.440	62.020	62.020	2,005,820
2017-07-21	61.030	62.050	60.930	61.940	61.940	2,193,098
2017-07-20	61.390	61.483	60.730	61.110	61.110	1,681,662
2017-07-19	59.920	61.600	59.480	61.350	61.350	2,155,283
2017-07-18	59.490	60.038	59.150	59.380	59.380	1,371,653
2017-07-17	59.950	60.670	59.680	59.740	59.740	1,490,440
2017-07-14	59.610	60.000	59.230	59.810	59.810	841,766
2017-07-13	58.880	59.690	58.620	59.330	59.330	1,470,889
2017-07-12	58.900	59.170	58.220	58.720	58.720	1,144,038
2017-07-11	58.690	58.950	58.180	58.780	58.780	1,318,999
2017-07-10	58.230	58.855	57.510	58.680	58.680	1,491,532
2017-07-07	58.390	59.100	58.031	58.360	58.360	1,384,999
2017-07-06	59.390	59.550	57.620	57.970	57.970	2,277,025
2017-07-05	60.010	60.490	59.350	59.750	59.750	2,118,879
2017-07-03	59.680	60.605	59.670	59.990	59.990	1,023,276

← NewerPage 39 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.