lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	48.690	49.580	48.160	49.170	49.170	3,776,768
2015-10-29	49.300	49.500	48.230	48.790	48.790	2,024,520
2015-10-28	48.250	49.380	47.390	49.240	49.240	3,232,979
2015-10-27	48.500	49.030	47.790	48.280	48.280	1,619,512
2015-10-26	48.560	48.880	47.930	48.300	48.300	3,663,084
2015-10-23	52.320	52.630	47.400	48.490	48.490	7,717,605
2015-10-22	50.610	52.370	50.010	52.330	52.330	5,737,283
2015-10-21	53.310	53.380	51.660	52.000	52.000	2,186,390
2015-10-20	53.110	53.500	52.490	52.930	52.930	1,571,527
2015-10-19	53.700	54.520	52.745	53.260	53.260	2,058,112
2015-10-16	54.080	54.928	53.000	53.810	53.810	4,189,485
2015-10-15	51.700	52.520	51.150	52.520	52.520	1,940,500
2015-10-14	51.720	52.420	51.230	51.540	51.540	1,621,986
2015-10-13	51.640	51.990	50.800	51.580	51.580	2,223,145
2015-10-12	52.850	53.100	51.810	51.910	51.910	1,375,954
2015-10-09	54.500	54.550	52.710	52.750	52.750	2,597,396
2015-10-08	53.680	54.640	53.600	54.210	54.210	2,726,286
2015-10-07	53.070	54.030	52.150	54.000	54.000	3,513,740
2015-10-06	51.210	51.940	50.870	51.740	51.740	2,144,744
2015-10-05	51.320	51.870	50.930	51.270	51.270	2,557,399
2015-10-02	49.820	51.130	49.140	51.120	51.120	3,584,297
2015-10-01	50.340	50.750	49.520	50.280	50.280	2,695,240
2015-09-30	50.390	51.135	50.000	50.650	50.650	2,217,066
2015-09-29	50.300	50.960	49.450	49.810	49.810	3,802,583
2015-09-28	52.110	52.290	50.110	50.370	50.370	2,843,770
2015-09-25	53.870	54.470	51.650	52.580	52.580	2,895,746
2015-09-24	53.140	53.140	51.980	52.850	52.850	2,787,805
2015-09-23	55.160	55.530	53.160	53.530	53.530	2,833,163
2015-09-22	53.270	54.860	53.261	54.720	54.720	3,346,805
2015-09-21	54.570	55.770	53.470	53.980	53.980	5,421,667
2015-09-18	53.360	54.290	52.640	52.910	52.910	3,883,812
2015-09-17	54.860	55.120	53.180	53.830	53.830	3,198,982
2015-09-16	53.220	55.350	52.810	54.650	54.650	5,056,213
2015-09-15	53.830	54.000	51.960	53.370	53.370	5,671,814
2015-09-14	53.770	54.780	53.150	53.790	53.790	5,080,801
2015-09-11	54.600	54.650	52.910	54.010	54.010	12,927,070
2015-09-10	60.070	60.800	52.880	53.540	53.540	31,695,301
2015-09-09	66.390	66.440	61.220	64.050	64.050	4,524,784
2015-09-08	66.330	66.990	65.330	65.890	65.890	3,117,280
2015-09-04	64.590	66.110	64.320	65.680	65.680	2,222,758
2015-09-03	66.050	66.879	64.600	64.950	64.950	3,005,621
2015-09-02	63.850	65.480	63.660	65.360	65.360	3,224,745
2015-09-01	62.820	63.760	62.220	63.070	63.070	1,858,846
2015-08-31	63.080	64.429	63.080	64.010	64.010	2,125,307
2015-08-28	62.620	63.480	61.970	63.170	63.170	1,456,135
2015-08-27	61.600	63.700	61.300	62.640	62.640	2,907,096
2015-08-26	60.330	60.770	59.050	60.310	60.310	2,525,361
2015-08-25	61.500	61.900	58.690	58.700	58.700	1,859,539
2015-08-24	58.400	60.800	55.160	59.070	59.070	3,460,412
2015-08-21	62.370	63.060	60.620	61.950	61.950	2,081,012
2015-08-20	64.810	64.875	62.800	62.960	62.960	1,679,282
2015-08-19	66.430	66.430	65.050	65.360	65.360	1,387,889
2015-08-18	66.350	66.980	66.150	66.700	66.700	1,712,936
2015-08-17	65.150	66.500	64.574	66.370	66.370	1,712,319
2015-08-14	64.270	65.370	64.150	65.170	65.170	1,196,678
2015-08-13	63.300	64.950	63.200	64.500	64.500	1,316,869
2015-08-12	63.720	64.120	61.380	63.020	63.020	2,099,061
2015-08-11	63.340	64.750	62.760	64.450	64.450	1,520,051
2015-08-10	63.050	64.400	62.620	63.990	63.990	1,626,415
2015-08-07	62.160	62.480	61.340	62.370	62.370	1,327,987

← NewerPage 47 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.