lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	49.600	50.920	49.570	50.780	50.780	5,038,769
2017-04-05	49.890	50.540	49.400	49.430	49.430	4,784,066
2017-04-04	50.500	50.960	49.430	49.760	49.760	6,232,668
2017-04-03	52.110	52.180	50.870	50.920	50.920	7,589,839
2017-03-31	51.230	51.990	50.520	51.870	51.870	16,826,891
2017-03-30	51.990	52.900	50.500	50.760	50.760	49,620,281
2017-03-29	64.270	66.340	64.010	66.300	66.300	9,431,071
2017-03-28	64.250	64.330	63.120	63.680	63.680	2,608,250
2017-03-27	63.360	65.040	62.950	64.110	64.110	2,637,985
2017-03-24	63.010	63.856	62.520	63.690	63.690	1,425,796
2017-03-23	63.190	63.780	62.490	63.080	63.080	1,817,014
2017-03-22	61.800	62.920	61.681	62.820	62.820	2,340,768
2017-03-21	63.900	64.320	62.570	62.930	62.930	2,958,597
2017-03-20	64.130	64.220	63.350	63.790	63.790	1,268,311
2017-03-17	64.240	64.240	63.230	64.040	64.040	2,102,264
2017-03-16	64.210	64.660	63.750	63.840	63.840	1,139,936
2017-03-15	64.000	64.100	62.780	63.940	63.940	1,768,993
2017-03-14	63.500	64.170	63.320	63.670	63.670	994,225
2017-03-13	65.450	65.450	63.650	63.790	63.790	1,452,383
2017-03-10	65.100	65.770	64.670	65.080	65.080	1,142,175
2017-03-09	65.600	65.960	64.800	65.000	65.000	1,747,351
2017-03-08	65.420	66.430	65.090	66.250	66.250	1,370,265
2017-03-07	64.700	65.390	64.700	65.140	65.140	1,097,733
2017-03-06	65.510	65.705	64.770	64.930	64.930	1,014,289
2017-03-03	66.370	66.560	65.350	65.700	65.700	2,133,641
2017-03-02	65.550	66.970	65.280	66.530	66.530	1,633,157
2017-03-01	66.100	66.170	64.530	65.390	65.390	1,093,526
2017-02-28	66.400	66.400	65.030	65.260	65.260	947,773
2017-02-27	65.380	66.790	65.320	66.430	66.430	1,205,178
2017-02-24	64.550	65.760	64.010	65.320	65.320	1,814,142
2017-02-23	67.330	67.380	64.810	64.840	64.840	1,708,666
2017-02-22	66.890	67.220	66.550	67.000	67.000	533,850
2017-02-21	67.220	67.240	66.230	66.720	66.720	842,228
2017-02-17	65.890	66.980	65.590	66.730	66.730	1,213,795
2017-02-16	67.230	67.490	65.380	65.970	65.970	1,630,873
2017-02-15	67.530	67.880	66.820	67.160	67.160	1,014,436
2017-02-14	66.830	67.930	66.290	67.760	67.760	930,907
2017-02-13	68.070	68.230	66.840	66.990	66.990	1,376,601
2017-02-10	67.560	67.870	66.940	67.620	67.620	1,240,274
2017-02-09	67.250	67.900	66.860	67.000	67.000	1,091,081
2017-02-08	66.000	67.320	65.920	67.170	67.170	1,058,820
2017-02-07	66.680	66.740	65.840	66.140	66.140	936,200
2017-02-06	66.240	66.640	66.000	66.470	66.470	815,618
2017-02-03	65.670	66.780	65.500	66.390	66.390	1,413,473
2017-02-02	67.000	67.390	66.410	66.520	66.520	925,073
2017-02-01	67.870	67.890	66.080	66.400	66.400	1,220,384
2017-01-31	65.090	67.780	65.090	67.510	67.510	1,584,209
2017-01-30	66.640	66.960	65.670	66.890	66.890	1,180,589
2017-01-27	67.740	67.740	66.040	66.820	66.820	1,264,643
2017-01-26	68.690	69.040	67.610	67.640	67.640	1,010,385
2017-01-25	68.400	68.870	68.040	68.820	68.820	857,647
2017-01-24	67.160	68.150	67.160	67.770	67.770	1,278,604
2017-01-23	66.990	67.220	66.010	66.860	66.860	1,010,210
2017-01-20	67.310	67.800	67.020	67.320	67.320	1,252,199
2017-01-19	67.920	68.180	66.640	66.990	66.990	1,366,580
2017-01-18	69.120	69.120	67.910	68.500	68.500	772,062
2017-01-17	68.040	69.280	68.040	68.780	68.780	1,274,371
2017-01-13	68.900	69.250	67.600	67.920	67.920	1,074,019
2017-01-12	68.660	69.340	68.310	68.620	68.620	1,372,497
2017-01-11	69.960	70.247	68.330	69.400	69.400	1,946,230

← NewerPage 41 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.