lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	65.530	65.600	63.829	64.700	64.700	1,253,965
2015-05-11	65.490	66.180	64.830	65.670	65.670	1,161,027
2015-05-08	65.570	66.280	65.320	65.490	65.490	837,441
2015-05-07	64.870	66.000	64.570	65.310	65.310	1,089,811
2015-05-06	64.720	65.140	64.050	65.035	65.035	1,356,580
2015-05-05	64.570	65.100	64.031	64.310	64.310	1,237,590
2015-05-04	64.100	64.910	63.420	64.760	64.760	2,053,807
2015-05-01	63.900	64.730	63.410	63.570	63.570	2,271,301
2015-04-30	64.480	65.090	63.550	63.640	63.640	1,807,723
2015-04-29	64.580	65.060	63.720	64.700	64.700	1,363,921
2015-04-28	65.360	65.570	63.960	64.660	64.660	1,220,189
2015-04-27	67.500	67.660	65.520	65.570	65.570	1,124,865
2015-04-24	66.430	67.390	66.160	66.940	66.940	844,808
2015-04-23	65.500	66.820	65.350	66.480	66.480	855,725
2015-04-22	66.360	66.500	65.630	65.670	65.670	685,977
2015-04-21	65.990	66.680	65.730	66.350	66.350	779,948
2015-04-20	65.970	66.410	65.520	66.190	66.190	1,506,119
2015-04-17	66.910	67.182	66.420	66.700	66.700	1,240,741
2015-04-16	67.360	68.080	67.100	67.500	67.500	870,595
2015-04-15	67.580	68.220	67.255	67.390	67.390	1,004,863
2015-04-14	68.000	68.140	66.930	67.650	67.650	1,987,612
2015-04-13	68.870	69.120	68.010	68.200	68.200	1,160,661
2015-04-10	69.710	70.000	68.840	68.860	68.860	2,025,148
2015-04-09	68.250	69.900	68.080	69.770	69.770	2,672,303
2015-04-08	68.000	69.940	67.900	68.705	68.705	4,911,540
2015-04-07	64.460	67.330	64.105	66.410	66.410	3,183,896
2015-04-06	63.590	65.160	63.400	64.405	64.405	1,703,676
2015-04-02	62.840	64.060	62.760	63.345	63.345	1,168,717
2015-04-01	64.300	64.300	62.620	63.100	63.100	1,608,744
2015-03-31	65.500	65.551	64.010	64.020	64.020	1,816,366
2015-03-30	64.430	65.850	64.430	64.830	64.830	1,835,174
2015-03-27	63.740	64.500	62.630	64.320	64.320	2,901,647
2015-03-26	62.540	66.890	61.800	63.965	63.965	8,888,973
2015-03-25	63.300	63.400	60.690	60.960	60.960	4,822,044
2015-03-24	63.310	64.360	63.170	63.300	63.300	2,279,274
2015-03-23	64.530	64.550	62.590	63.710	63.710	3,780,070
2015-03-20	64.470	66.180	64.310	65.740	65.740	3,122,769
2015-03-19	63.750	64.540	63.670	64.400	64.400	1,235,611
2015-03-18	64.400	64.640	63.432	64.400	64.400	1,280,268
2015-03-17	63.500	64.500	63.370	64.420	64.420	1,093,484
2015-03-16	63.230	64.000	63.210	63.610	63.610	824,211
2015-03-13	63.130	64.100	62.710	63.120	63.120	1,746,920
2015-03-12	62.390	63.220	61.660	62.815	62.815	1,389,088
2015-03-11	61.930	62.680	61.750	62.270	62.270	891,874
2015-03-10	62.160	62.588	61.600	62.080	62.080	1,482,619
2015-03-09	62.300	62.490	61.380	62.240	62.240	2,136,819
2015-03-06	62.160	62.590	60.550	62.300	62.300	5,404,131
2015-03-05	65.640	68.000	64.730	64.845	64.845	2,183,278
2015-03-04	65.700	66.330	64.860	65.520	65.520	1,459,779
2015-03-03	67.170	67.470	65.470	65.870	65.870	1,664,178
2015-03-02	68.590	68.990	66.540	67.490	67.490	1,733,561
2015-02-27	66.650	68.690	66.420	68.440	68.440	2,116,616
2015-02-26	67.200	67.470	66.300	66.480	66.480	1,123,522
2015-02-25	66.160	67.690	65.828	67.090	67.090	1,334,658
2015-02-24	66.100	66.690	65.770	66.100	66.100	808,146
2015-02-23	67.000	67.250	65.970	66.080	66.080	1,215,765
2015-02-20	67.060	67.550	66.360	67.370	67.370	1,038,550
2015-02-19	66.420	67.900	66.420	66.890	66.890	1,299,645
2015-02-18	65.770	66.990	65.500	66.420	66.420	1,075,537
2015-02-17	65.510	66.240	64.850	66.000	66.000	1,140,705

← NewerPage 49 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.