lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	68.770	70.500	68.500	69.900	69.900	2,784,445
2017-01-09	67.210	68.535	67.150	68.190	68.190	2,240,164
2017-01-06	68.740	69.710	67.860	68.270	68.270	2,185,802
2017-01-05	68.430	69.380	67.360	68.730	68.730	2,286,766
2017-01-04	66.970	69.990	66.880	69.410	69.410	4,938,572
2017-01-03	65.940	67.870	65.720	66.850	66.850	2,871,567
2016-12-30	64.670	65.720	64.430	64.990	64.990	1,611,305
2016-12-29	64.510	65.250	64.230	64.390	64.390	985,396
2016-12-28	64.640	64.780	63.650	64.480	64.480	821,370
2016-12-27	64.590	65.020	64.170	64.440	64.440	759,022
2016-12-23	64.610	65.367	64.200	64.410	64.410	793,605
2016-12-22	66.660	66.940	64.420	64.580	64.580	2,005,120
2016-12-21	67.240	67.894	66.540	66.970	66.970	1,132,855
2016-12-20	66.610	68.000	66.470	67.590	67.590	1,268,347
2016-12-19	66.000	67.440	65.750	66.700	66.700	1,393,305
2016-12-16	67.180	67.700	65.860	66.420	66.420	2,483,945
2016-12-15	69.000	69.000	66.920	67.310	67.310	1,679,240
2016-12-14	68.090	69.210	68.010	68.640	68.640	1,725,386
2016-12-13	69.890	70.740	68.420	68.480	68.480	2,492,407
2016-12-12	69.370	70.030	68.750	69.710	69.710	2,340,197
2016-12-09	68.840	69.710	68.250	69.300	69.300	3,596,972
2016-12-08	70.510	72.700	68.720	68.840	68.840	16,476,051
2016-12-07	57.520	60.120	57.450	59.840	59.840	7,165,103
2016-12-06	57.620	58.340	56.730	57.240	57.240	2,262,134
2016-12-05	55.660	57.990	55.650	57.120	57.120	4,913,954
2016-12-02	54.750	56.450	54.270	55.310	55.310	2,692,571
2016-12-01	56.760	58.080	56.450	56.530	56.530	1,524,926
2016-11-30	58.480	59.480	56.920	56.990	56.990	1,986,615
2016-11-29	57.480	58.750	57.090	58.320	58.320	2,858,170
2016-11-28	57.700	58.090	56.600	57.210	57.210	1,522,799
2016-11-25	58.440	58.560	57.705	57.990	57.990	483,004
2016-11-23	57.910	58.980	57.500	57.910	57.910	1,301,521
2016-11-22	55.900	58.420	55.600	58.240	58.240	2,800,061
2016-11-21	54.970	56.260	54.831	55.800	55.800	2,404,687
2016-11-18	57.570	57.860	54.500	54.610	54.610	3,072,705
2016-11-17	56.510	57.880	56.320	57.540	57.540	1,198,019
2016-11-16	55.300	56.750	55.130	56.670	56.670	1,834,299
2016-11-15	58.120	58.460	56.530	56.810	56.810	1,816,087
2016-11-14	58.060	58.519	57.350	57.830	57.830	1,288,803
2016-11-11	57.070	57.920	56.830	57.840	57.840	979,998
2016-11-10	58.390	58.850	56.490	57.060	57.060	1,664,019
2016-11-09	55.620	58.070	54.650	57.790	57.790	1,641,505
2016-11-08	55.830	57.280	55.522	56.970	56.970	1,792,785
2016-11-07	56.590	56.850	55.420	55.700	55.700	2,171,191
2016-11-04	55.370	56.525	55.190	55.840	55.840	1,534,164
2016-11-03	57.730	57.872	55.020	55.110	55.110	1,994,002
2016-11-02	57.280	58.300	56.930	57.400	57.400	1,849,744
2016-11-01	57.340	57.654	56.630	57.310	57.310	1,397,466
2016-10-31	58.360	58.500	57.140	57.250	57.250	1,821,827
2016-10-28	57.450	59.000	57.246	58.400	58.400	2,589,855
2016-10-27	57.030	57.460	56.510	57.220	57.220	2,411,862
2016-10-26	55.230	57.870	55.190	57.010	57.010	3,153,399
2016-10-25	54.490	56.270	54.000	55.110	55.110	3,377,162
2016-10-24	56.910	57.330	56.150	56.200	56.200	1,879,965
2016-10-21	57.190	57.600	56.420	57.000	57.000	2,891,687
2016-10-20	58.270	58.880	57.500	57.770	57.770	2,975,270
2016-10-19	56.380	58.870	56.380	58.580	58.580	5,420,949
2016-10-18	55.500	56.790	55.120	56.300	56.300	3,257,260
2016-10-17	55.830	56.190	54.870	54.880	54.880	2,125,367
2016-10-14	57.700	57.970	56.430	56.620	56.620	1,962,894

← NewerPage 42 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.