lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	66.410	66.480	65.200	66.000	66.000	1,212,141
2016-04-22	66.540	66.850	65.580	66.240	66.240	1,170,427
2016-04-21	67.890	68.240	65.990	66.510	66.510	1,963,992
2016-04-20	66.480	67.720	66.280	67.130	67.130	2,180,552
2016-04-19	65.670	66.680	65.330	66.480	66.480	1,471,398
2016-04-18	64.170	65.800	64.070	65.480	65.480	1,586,389
2016-04-15	63.880	65.330	63.600	64.800	64.800	2,006,257
2016-04-14	63.310	64.480	63.000	64.200	64.200	2,965,184
2016-04-13	61.960	63.390	61.670	63.245	63.245	1,963,471
2016-04-12	61.470	62.480	60.390	61.910	61.910	2,583,525
2016-04-11	63.850	64.310	61.040	61.230	61.230	3,409,934
2016-04-08	65.280	65.410	62.680	63.750	63.750	2,135,171
2016-04-07	65.450	66.400	64.590	64.990	64.990	1,884,633
2016-04-06	66.890	66.890	65.130	65.740	65.740	2,567,456
2016-04-05	67.160	67.530	66.210	66.730	66.730	1,979,109
2016-04-04	68.950	69.730	67.440	67.600	67.600	2,696,530
2016-04-01	66.970	68.910	66.960	68.690	68.690	2,942,547
2016-03-31	68.190	68.500	66.350	67.710	67.710	3,896,533
2016-03-30	65.500	68.450	65.300	67.800	67.800	10,801,680
2016-03-29	60.580	61.720	60.020	61.240	61.240	3,932,737
2016-03-28	61.130	61.450	60.070	60.520	60.520	1,963,687
2016-03-24	60.370	61.080	59.650	60.890	60.890	1,148,767
2016-03-23	59.950	60.810	59.580	60.070	60.070	1,330,986
2016-03-22	59.850	60.500	58.810	60.330	60.330	1,385,319
2016-03-21	61.390	61.600	58.760	60.210	60.210	3,669,938
2016-03-18	62.500	63.420	62.370	62.510	62.510	1,722,933
2016-03-17	61.780	63.220	61.500	62.800	62.800	1,509,504
2016-03-16	62.960	62.960	61.680	62.280	62.280	1,264,791
2016-03-15	63.720	63.720	61.950	62.980	62.980	2,220,965
2016-03-14	64.180	64.990	63.940	64.730	64.730	1,591,327
2016-03-11	63.520	64.680	63.330	64.420	64.420	2,250,215
2016-03-10	62.760	63.680	62.400	63.230	63.230	1,360,826
2016-03-09	62.270	62.490	61.210	62.130	62.130	1,129,079
2016-03-08	61.590	62.960	61.470	62.220	62.220	1,481,890
2016-03-07	60.890	62.090	60.781	62.000	62.000	1,593,269
2016-03-04	61.840	62.110	61.030	61.220	61.220	1,938,666
2016-03-03	62.840	62.930	61.540	61.780	61.780	1,902,620
2016-03-02	62.520	63.670	62.380	62.790	62.790	1,671,023
2016-03-01	62.710	63.300	62.290	62.740	62.740	2,375,140
2016-02-29	61.240	63.430	60.990	62.730	62.730	2,079,120
2016-02-26	61.660	62.000	60.810	61.560	61.560	1,585,325
2016-02-25	60.900	62.800	60.601	61.350	61.350	1,913,905
2016-02-24	60.310	60.920	59.060	60.810	60.810	1,822,238
2016-02-23	60.460	61.580	59.530	60.630	60.630	1,446,479
2016-02-22	61.290	62.140	59.980	60.500	60.500	2,298,316
2016-02-19	60.160	60.840	58.150	60.760	60.760	1,845,933
2016-02-18	60.880	61.370	60.130	60.660	60.660	1,501,230
2016-02-17	60.140	61.430	59.928	60.510	60.510	1,817,878
2016-02-16	59.530	60.460	58.930	59.800	59.800	1,515,020
2016-02-12	57.610	58.930	56.560	58.840	58.840	1,497,268
2016-02-11	56.720	57.740	55.440	57.220	57.220	2,188,586
2016-02-10	56.810	58.545	56.750	57.680	57.680	1,963,099
2016-02-09	57.430	57.930	54.600	56.880	56.880	3,692,552
2016-02-08	59.990	60.110	55.370	57.960	57.960	5,136,988
2016-02-05	62.380	63.130	59.880	60.750	60.750	2,662,347
2016-02-04	62.260	63.340	61.660	62.630	62.630	2,044,682
2016-02-03	61.890	63.140	60.490	63.020	63.020	3,174,332
2016-02-02	61.240	63.500	61.120	62.010	62.010	3,621,418
2016-02-01	61.250	61.625	59.640	60.820	60.820	2,403,040
2016-01-29	59.500	62.070	59.500	62.070	62.070	3,336,975

← NewerPage 45 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.