lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	56.790	58.220	56.470	57.600	57.600	2,376,162
2016-10-12	57.030	57.660	56.760	57.150	57.150	1,780,684
2016-10-11	57.740	58.040	56.600	56.760	56.760	2,488,341
2016-10-10	58.580	59.090	57.770	57.810	57.810	1,261,486
2016-10-07	58.510	59.000	57.930	58.290	58.290	2,650,280
2016-10-06	59.310	59.380	58.460	58.520	58.520	2,365,767
2016-10-05	59.460	62.430	58.870	59.190	59.190	4,592,283
2016-10-04	60.150	60.240	59.050	59.390	59.390	3,361,987
2016-10-03	60.920	61.230	60.160	60.300	60.300	1,509,220
2016-09-30	60.960	61.410	60.170	60.980	60.980	2,822,414
2016-09-29	62.780	63.125	60.940	60.990	60.990	3,583,507
2016-09-28	64.500	64.500	63.280	63.510	63.510	1,516,051
2016-09-27	64.190	64.600	62.890	64.520	64.520	2,160,825
2016-09-26	65.110	65.113	63.860	64.030	64.030	1,574,455
2016-09-23	65.730	65.960	65.120	65.190	65.190	1,522,803
2016-09-22	66.110	66.290	65.360	65.730	65.730	1,731,735
2016-09-21	65.500	65.939	64.490	65.400	65.400	1,753,875
2016-09-20	66.300	66.300	65.345	65.690	65.690	951,261
2016-09-19	66.080	66.550	65.420	65.810	65.810	1,261,885
2016-09-16	66.320	66.670	65.760	65.980	65.980	1,824,378
2016-09-15	65.750	66.770	65.170	66.050	66.050	1,513,330
2016-09-14	66.230	67.400	65.800	66.150	66.150	2,450,636
2016-09-13	65.830	66.160	64.560	65.930	65.930	3,178,993
2016-09-12	64.430	66.130	64.350	66.000	66.000	2,716,910
2016-09-09	65.590	65.930	64.710	64.800	64.800	2,743,009
2016-09-08	67.220	67.560	65.950	66.080	66.080	3,429,563
2016-09-07	67.510	68.270	67.050	68.230	68.230	3,403,730
2016-09-06	68.640	68.840	66.970	67.680	67.680	5,388,026
2016-09-02	70.580	71.650	68.380	68.570	68.570	17,726,039
2016-09-01	75.890	77.580	75.120	76.660	76.660	5,500,087
2016-08-31	76.940	77.975	76.370	76.510	76.510	2,404,034
2016-08-30	78.080	78.721	75.980	76.850	76.850	3,114,781
2016-08-29	78.320	79.410	77.800	78.260	78.260	2,998,605
2016-08-26	80.350	81.240	78.170	78.190	78.190	3,089,202
2016-08-25	80.190	81.810	79.980	80.590	80.590	1,936,150
2016-08-24	80.230	81.130	79.920	80.180	80.180	1,336,555
2016-08-23	80.510	81.050	80.000	80.240	80.240	976,037
2016-08-22	80.620	80.790	79.750	80.110	80.110	723,243
2016-08-19	80.160	80.970	80.070	80.650	80.650	883,588
2016-08-18	78.200	80.210	78.200	80.090	80.090	1,067,432
2016-08-17	79.970	80.080	77.810	78.540	78.540	1,402,145
2016-08-16	80.290	80.540	79.790	79.870	79.870	993,991
2016-08-15	79.960	80.890	79.550	80.270	80.270	1,334,732
2016-08-12	79.720	79.980	78.940	79.340	79.340	714,418
2016-08-11	78.720	80.190	78.640	79.720	79.720	1,139,033
2016-08-10	77.720	78.740	77.440	77.930	77.930	640,444
2016-08-09	78.190	78.340	77.400	77.740	77.740	657,661
2016-08-08	77.850	78.960	77.850	78.520	78.520	1,055,949
2016-08-05	78.050	78.400	77.130	77.800	77.800	889,509
2016-08-04	77.580	78.420	77.100	77.410	77.410	915,541
2016-08-03	75.600	77.790	72.860	77.400	77.400	2,906,900
2016-08-02	78.330	78.585	76.790	76.950	76.950	1,324,897
2016-08-01	77.600	78.790	77.540	78.330	78.330	1,222,308
2016-07-29	77.500	77.820	76.690	77.650	77.650	717,008
2016-07-28	76.970	77.680	76.320	77.380	77.380	729,879
2016-07-27	77.260	77.500	75.750	76.820	76.820	1,001,666
2016-07-26	77.510	78.500	76.760	77.180	77.180	1,014,566
2016-07-25	76.130	77.820	76.100	77.580	77.580	1,314,873
2016-07-22	76.500	76.670	75.720	76.140	76.140	1,645,402
2016-07-21	76.900	77.010	75.790	76.550	76.550	1,788,326

← NewerPage 43 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.