lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	62.910	62.980	61.940	62.270	62.270	1,608,125
2015-08-05	62.430	63.130	62.430	62.690	62.690	1,433,708
2015-08-04	62.260	63.240	61.850	62.570	62.570	1,453,541
2015-08-03	62.780	62.960	61.130	61.870	61.870	1,654,016
2015-07-31	63.290	63.575	62.590	62.860	62.860	1,486,599
2015-07-30	63.670	63.830	62.835	63.070	63.070	1,614,783
2015-07-29	63.170	63.860	62.450	63.740	63.740	1,355,125
2015-07-28	61.290	63.730	61.250	63.220	63.220	2,047,675
2015-07-27	60.790	61.440	59.860	61.170	61.170	2,211,511
2015-07-24	62.070	62.750	60.480	61.240	61.240	1,991,789
2015-07-23	63.290	64.820	61.900	62.000	62.000	1,953,990
2015-07-22	62.450	63.275	62.220	62.860	62.860	1,463,106
2015-07-21	63.430	63.740	62.340	62.770	62.770	1,415,830
2015-07-20	62.900	63.730	62.770	63.360	63.360	888,889
2015-07-17	62.900	63.170	62.256	62.940	62.940	1,360,216
2015-07-16	63.310	63.570	62.280	62.780	62.780	1,372,447
2015-07-15	63.770	64.100	63.310	63.420	63.420	1,429,143
2015-07-14	64.210	64.400	63.680	63.920	63.920	1,127,357
2015-07-13	63.440	64.480	63.390	64.110	64.110	1,311,817
2015-07-10	63.230	63.480	62.170	62.995	62.995	2,090,214
2015-07-09	64.810	65.200	62.390	62.460	62.460	2,206,394
2015-07-08	65.040	65.630	63.830	63.970	63.970	1,399,612
2015-07-07	64.730	65.940	63.170	65.680	65.680	2,141,490
2015-07-06	64.870	65.550	63.950	64.300	64.300	1,855,760
2015-07-02	64.920	65.450	63.950	65.175	65.175	1,366,278
2015-07-01	65.690	65.990	64.750	65.050	65.050	1,462,912
2015-06-30	65.460	65.474	64.250	65.300	65.300	1,688,326
2015-06-29	66.500	66.710	64.730	64.800	64.800	1,616,689
2015-06-26	67.140	68.480	66.600	67.090	67.090	10,089,360
2015-06-25	67.670	68.130	67.200	67.560	67.560	1,415,661
2015-06-24	68.830	68.880	67.360	67.420	67.420	1,638,848
2015-06-23	66.720	68.830	66.720	68.800	68.800	4,439,761
2015-06-22	66.370	66.910	66.000	66.340	66.340	1,753,931
2015-06-19	66.000	66.750	65.700	65.990	65.990	3,001,280
2015-06-18	67.080	67.640	66.590	66.610	66.610	1,467,996
2015-06-17	67.240	67.550	66.640	66.930	66.930	1,555,430
2015-06-16	67.000	67.630	66.610	67.260	67.260	1,411,882
2015-06-15	66.290	67.460	65.820	66.820	66.820	1,831,132
2015-06-12	65.600	66.770	65.510	66.480	66.480	1,945,460
2015-06-11	65.550	66.180	64.760	66.070	66.070	4,759,659
2015-06-10	68.550	68.620	65.700	66.770	66.770	5,547,262
2015-06-09	65.710	68.350	64.810	68.270	68.270	16,031,030
2015-06-08	63.500	63.730	60.780	61.520	61.520	5,435,871
2015-06-05	61.930	64.050	61.800	63.800	63.800	3,550,145
2015-06-04	60.700	61.840	60.050	61.350	61.350	1,395,572
2015-06-03	60.020	61.770	59.320	61.270	61.270	2,322,559
2015-06-02	60.330	60.645	58.250	59.800	59.800	3,876,553
2015-06-01	60.290	60.990	59.710	59.980	59.980	2,097,157
2015-05-29	61.090	61.650	59.600	59.790	59.790	2,754,855
2015-05-28	61.160	61.750	60.910	61.230	61.230	1,266,073
2015-05-27	59.750	61.730	59.300	61.115	61.115	1,985,931
2015-05-26	60.320	61.310	59.790	60.270	60.270	2,050,019
2015-05-22	60.520	61.490	59.540	61.160	61.160	2,901,060
2015-05-21	61.440	61.570	60.070	60.500	60.500	3,705,592
2015-05-20	62.870	62.930	60.960	61.910	61.910	2,350,543
2015-05-19	64.310	64.950	62.970	63.000	63.000	1,962,757
2015-05-18	64.130	65.360	64.100	64.585	64.585	1,343,547
2015-05-15	65.320	65.560	64.450	64.490	64.490	996,539
2015-05-14	64.410	65.650	63.580	65.200	65.200	1,186,010
2015-05-13	64.690	65.140	64.050	64.410	64.410	1,089,358

← NewerPage 48 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.