lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	66.200	66.625	65.670	65.980	65.980	1,133,402
2015-02-12	65.630	66.400	64.700	66.040	66.040	1,145,000
2015-02-11	65.130	65.850	64.850	65.590	65.590	972,559
2015-02-10	65.540	66.150	65.180	65.755	65.755	978,307
2015-02-09	64.290	65.670	64.210	65.430	65.430	1,311,366
2015-02-06	65.230	65.457	64.040	64.435	64.435	1,959,940
2015-02-05	65.740	65.990	64.910	65.290	65.290	1,624,588
2015-02-04	66.400	66.950	65.580	65.660	65.660	1,764,838
2015-02-03	65.590	66.740	65.220	66.490	66.490	2,051,439
2015-02-02	66.240	66.470	64.830	65.520	65.520	2,317,454
2015-01-30	66.900	67.035	65.850	66.240	66.240	2,603,700
2015-01-29	65.980	67.460	65.820	67.195	67.195	2,094,236
2015-01-28	67.550	67.690	66.040	66.160	66.160	1,664,951
2015-01-27	66.130	67.710	65.550	67.480	67.480	1,901,114
2015-01-26	65.940	66.760	65.180	66.760	66.760	2,095,876
2015-01-23	65.770	66.710	65.400	66.200	66.200	4,607,730
2015-01-22	63.030	64.280	62.370	63.760	63.760	1,996,770
2015-01-21	63.000	63.590	62.520	62.860	62.860	1,685,472
2015-01-20	63.000	63.230	62.290	63.000	63.000	1,698,109
2015-01-16	62.250	63.050	61.360	63.000	63.000	2,405,858
2015-01-15	63.470	63.900	62.050	62.510	62.510	2,428,097
2015-01-14	62.320	63.400	61.500	63.400	63.400	3,441,674
2015-01-13	62.700	64.270	62.690	63.060	63.060	3,620,023
2015-01-12	62.400	63.800	61.360	62.590	62.590	10,326,670
2015-01-09	58.870	59.222	57.850	58.630	58.630	2,238,051
2015-01-08	58.250	59.650	58.000	59.070	59.070	5,225,401
2015-01-07	56.270	58.010	56.160	57.650	57.650	5,047,487
2015-01-06	55.840	56.150	54.420	55.570	55.570	3,406,183
2015-01-05	56.340	57.480	55.680	55.960	55.960	3,152,061
2015-01-02	56.010	56.800	54.650	55.340	55.340	1,648,662
2014-12-31	55.630	56.930	55.335	55.790	55.790	1,784,348
2014-12-30	54.500	55.920	54.320	55.750	55.750	1,544,791
2014-12-29	54.920	56.400	54.720	55.380	55.380	2,634,784
2014-12-26	54.360	55.030	54.310	54.770	54.770	963,256
2014-12-24	54.350	55.000	54.080	54.400	54.400	510,312
2014-12-23	53.950	55.160	53.910	54.560	54.560	1,933,156
2014-12-22	53.890	54.410	53.550	53.960	53.960	1,776,530
2014-12-19	53.140	53.630	52.541	53.500	53.500	2,825,850
2014-12-18	54.000	54.100	52.570	53.150	53.150	2,580,884
2014-12-17	52.570	53.350	52.390	53.240	53.240	2,302,740
2014-12-16	53.440	53.840	52.350	52.500	52.500	3,209,486
2014-12-15	52.910	54.410	52.651	53.870	53.870	4,583,091
2014-12-12	51.090	53.880	50.930	52.950	52.950	9,110,891
2014-12-11	49.890	52.170	49.650	50.955	50.955	15,890,610
2014-12-10	48.090	48.720	46.490	46.700	46.700	7,331,631
2014-12-09	45.720	47.880	45.710	47.730	47.730	5,860,980
2014-12-08	45.530	45.700	44.360	44.930	44.930	3,617,325
2014-12-05	45.940	46.113	44.970	45.510	45.510	3,049,215
2014-12-04	45.900	47.180	45.600	45.920	45.920	3,486,662
2014-12-03	46.060	46.590	45.390	45.710	45.710	2,407,548
2014-12-02	46.490	47.000	45.810	46.060	46.060	2,137,458
2014-12-01	48.190	48.230	46.820	47.040	47.040	2,826,009
2014-11-28	48.630	48.930	48.120	48.190	48.190	968,262
2014-11-26	49.080	49.200	47.860	48.340	48.340	1,749,781
2014-11-25	47.390	49.340	47.150	48.670	48.670	5,254,318
2014-11-24	46.900	47.320	46.300	46.930	46.930	3,844,976
2014-11-21	46.600	47.150	45.940	46.910	46.910	2,402,412
2014-11-20	45.600	47.180	45.300	45.880	45.880	2,910,664
2014-11-19	44.970	45.690	44.620	45.600	45.600	1,549,602
2014-11-18	45.300	45.970	44.730	44.800	44.800	3,127,355

← NewerPage 50 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.