lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	59.680	60.605	59.670	59.990	59.990	1,023,276
2017-06-30	59.500	60.220	59.062	59.670	59.670	3,390,130
2017-06-29	57.340	59.440	57.010	59.100	59.100	6,703,498
2017-06-28	55.290	56.300	55.122	56.160	56.160	3,067,408
2017-06-27	55.480	56.130	54.960	55.040	55.040	2,080,332
2017-06-26	55.530	56.200	55.120	55.500	55.500	2,968,076
2017-06-23	54.470	55.400	54.090	55.370	55.370	3,062,846
2017-06-22	53.240	54.430	53.120	54.250	54.250	1,795,071
2017-06-21	52.590	53.470	52.350	53.290	53.290	1,812,184
2017-06-20	53.960	53.960	52.360	52.560	52.560	2,444,014
2017-06-19	53.180	54.010	52.910	53.840	53.840	2,107,085
2017-06-16	52.970	53.310	52.305	52.970	52.970	2,483,825
2017-06-15	52.770	53.300	52.300	53.130	53.130	1,829,011
2017-06-14	53.250	53.920	52.870	53.090	53.090	2,953,242
2017-06-13	52.130	52.585	51.790	52.390	52.390	2,148,915
2017-06-12	51.540	52.300	51.300	51.900	51.900	2,176,356
2017-06-09	51.670	52.190	51.300	51.700	51.700	3,143,923
2017-06-08	52.240	53.000	51.700	51.720	51.720	1,843,763
2017-06-07	52.110	52.670	51.920	52.250	52.250	2,330,988
2017-06-06	52.380	52.620	51.520	52.050	52.050	3,972,344
2017-06-05	54.000	54.090	52.726	52.900	52.900	6,271,442
2017-06-02	56.410	56.850	54.060	54.290	54.290	22,797,750
2017-06-01	48.270	49.200	47.730	48.670	48.670	8,408,376
2017-05-31	48.020	48.422	47.260	48.270	48.270	4,010,790
2017-05-30	48.390	48.590	47.640	47.910	47.910	3,877,879
2017-05-26	48.520	48.760	48.030	48.230	48.230	3,020,873
2017-05-25	49.190	49.830	48.650	48.690	48.690	2,364,955
2017-05-24	48.800	49.150	48.430	48.780	48.780	3,253,690
2017-05-23	49.580	49.680	48.460	48.800	48.800	2,651,718
2017-05-22	49.650	50.120	49.300	49.510	49.510	1,913,626
2017-05-19	49.350	49.760	48.100	49.290	49.290	3,919,450
2017-05-18	49.070	49.600	48.740	49.230	49.230	2,047,965
2017-05-17	49.660	49.790	48.610	49.140	49.140	3,325,148
2017-05-16	51.000	51.180	49.560	50.040	50.040	4,429,844
2017-05-15	53.060	53.060	51.390	51.490	51.490	3,750,493
2017-05-12	54.480	54.520	52.920	53.120	53.120	3,044,016
2017-05-11	54.660	55.640	53.803	54.620	54.620	6,398,488
2017-05-10	51.950	53.280	51.870	53.140	53.140	2,083,069
2017-05-09	51.750	52.320	51.400	52.050	52.050	2,896,768
2017-05-08	52.090	52.400	51.420	51.690	51.690	1,911,469
2017-05-05	51.930	52.040	51.170	51.950	51.950	2,106,600
2017-05-04	52.050	52.540	51.590	51.740	51.740	1,564,740
2017-05-03	52.600	52.700	51.900	52.210	52.210	1,476,165
2017-05-02	51.870	52.670	51.760	52.460	52.460	2,613,960
2017-05-01	52.070	52.180	51.380	51.590	51.590	2,129,832
2017-04-28	52.810	52.880	51.480	52.000	52.000	4,233,362
2017-04-27	52.910	52.980	51.890	52.770	52.770	2,746,213
2017-04-26	52.610	53.210	52.430	52.720	52.720	2,826,632
2017-04-25	52.750	53.090	51.990	52.460	52.460	2,733,152
2017-04-24	53.550	53.820	52.420	52.750	52.750	3,284,166
2017-04-21	53.660	53.960	53.060	53.080	53.080	3,011,552
2017-04-20	52.480	54.000	52.420	53.610	53.610	5,489,739
2017-04-19	51.930	52.830	51.814	52.200	52.200	3,950,772
2017-04-18	51.830	52.030	51.440	51.930	51.930	1,942,887
2017-04-17	51.560	52.075	51.400	52.000	52.000	2,698,587
2017-04-13	52.000	52.250	51.200	51.220	51.220	2,238,185
2017-04-12	52.710	53.345	51.850	52.080	52.080	5,521,587
2017-04-11	52.160	52.330	51.490	51.700	51.700	2,778,888
2017-04-10	50.850	52.690	50.850	52.260	52.260	7,674,575
2017-04-07	50.870	51.180	50.505	50.630	50.630	3,508,046

← NewerPage 40 of 79 · 4,733 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.