lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	59.710	60.670	59.050	59.600	59.600	2,772,484
2016-01-27	58.590	59.910	58.390	58.810	58.810	2,577,837
2016-01-26	58.730	59.330	57.610	58.590	58.590	2,630,937
2016-01-25	58.670	58.670	57.020	57.630	57.630	2,277,617
2016-01-22	57.920	58.380	56.150	58.030	58.030	2,205,232
2016-01-21	56.860	59.030	54.850	57.090	57.090	3,749,743
2016-01-20	55.530	56.700	53.180	55.950	55.950	3,217,255
2016-01-19	56.180	57.480	55.560	56.740	56.740	3,150,735
2016-01-15	55.180	56.340	52.900	55.710	55.710	3,955,195
2016-01-14	56.060	57.380	53.600	56.630	56.630	3,625,812
2016-01-13	57.990	58.280	55.116	55.970	55.970	3,413,850
2016-01-12	59.920	61.300	56.280	56.820	56.820	12,958,800
2016-01-11	54.490	55.090	52.710	54.730	54.730	3,343,986
2016-01-08	55.430	55.770	52.970	53.910	53.910	3,170,947
2016-01-07	54.000	56.000	53.750	54.790	54.790	4,041,302
2016-01-06	54.950	55.640	54.530	54.910	54.910	2,777,336
2016-01-05	56.200	56.670	55.160	55.590	55.590	3,139,711
2016-01-04	53.710	56.210	53.530	55.860	55.860	7,252,278
2015-12-31	51.710	53.540	51.590	52.470	52.470	1,747,146
2015-12-30	52.410	52.800	51.340	51.590	51.590	1,683,636
2015-12-29	53.250	53.750	51.880	52.370	52.370	2,014,582
2015-12-28	52.840	54.150	52.600	53.170	53.170	2,158,021
2015-12-24	52.720	53.590	52.430	53.190	53.190	832,841
2015-12-23	53.670	53.960	52.480	52.890	52.890	2,052,562
2015-12-22	51.760	53.350	51.580	53.150	53.150	2,522,546
2015-12-21	50.370	51.990	50.350	51.900	51.900	2,584,328
2015-12-18	49.750	51.070	49.050	50.260	50.260	2,731,840
2015-12-17	50.550	51.240	49.750	50.000	50.000	3,128,357
2015-12-16	49.730	50.700	49.190	49.970	49.970	3,937,403
2015-12-15	47.900	49.790	47.510	49.260	49.260	3,222,451
2015-12-14	46.090	47.850	45.870	47.790	47.790	3,451,889
2015-12-11	45.390	46.640	45.100	46.120	46.120	4,326,522
2015-12-10	44.730	46.500	44.620	45.950	45.950	6,151,530
2015-12-09	46.940	50.390	45.050	45.315	45.315	19,809,570
2015-12-08	51.270	52.390	50.684	52.160	52.160	5,806,282
2015-12-07	49.020	51.930	48.120	51.790	51.790	5,748,979
2015-12-04	49.000	49.310	46.780	49.180	49.180	3,591,830
2015-12-03	49.420	49.700	48.630	49.120	49.120	3,281,500
2015-12-02	48.920	49.530	48.550	49.000	49.000	2,321,768
2015-12-01	48.840	49.195	47.751	49.050	49.050	4,428,520
2015-11-30	49.280	50.000	47.540	47.820	47.820	8,461,127
2015-11-27	52.850	52.880	51.760	52.500	52.500	891,989
2015-11-25	53.090	53.720	51.970	52.950	52.950	1,992,137
2015-11-24	51.840	53.310	51.190	52.730	52.730	3,506,684
2015-11-23	49.520	52.950	48.540	52.770	52.770	5,722,806
2015-11-20	47.910	51.500	47.740	49.280	49.280	6,003,720
2015-11-19	45.860	49.000	45.740	47.330	47.330	5,939,400
2015-11-18	44.360	45.760	44.073	45.690	45.690	2,424,819
2015-11-17	44.990	44.990	43.140	44.090	44.090	3,091,380
2015-11-16	44.700	45.500	43.870	45.240	45.240	2,375,472
2015-11-13	47.300	47.500	44.230	45.050	45.050	5,344,427
2015-11-12	47.440	48.900	47.080	48.160	48.160	2,678,051
2015-11-11	49.960	50.010	47.460	47.570	47.570	3,640,725
2015-11-10	50.190	50.610	49.020	50.080	50.080	1,885,315
2015-11-09	50.870	51.000	49.290	50.170	50.170	1,877,915
2015-11-06	52.190	53.150	50.880	51.060	51.060	1,919,570
2015-11-05	51.940	52.240	51.250	52.080	52.080	1,207,890
2015-11-04	51.870	52.510	51.440	51.680	51.680	2,093,649
2015-11-03	51.250	52.690	51.010	52.090	52.090	2,765,469
2015-11-02	49.350	51.120	48.190	51.080	51.080	3,620,167

← NewerPage 46 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.