lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	52.550	53.900	52.210	53.180	53.180	2,316,606
2011-10-10	52.180	53.850	51.750	53.530	53.530	2,803,791
2011-10-07	52.550	52.580	50.000	50.940	50.940	3,753,561
2011-10-06	50.580	52.610	49.680	52.170	52.170	3,738,141
2011-10-05	47.410	50.270	46.320	50.200	50.200	4,646,355
2011-10-04	43.930	47.750	42.180	47.570	47.570	6,082,728
2011-10-03	48.000	49.000	44.710	44.800	44.800	5,215,512
2011-09-30	50.440	51.430	48.500	48.690	48.690	3,993,382
2011-09-29	54.460	54.910	49.870	51.910	51.910	4,310,374
2011-09-28	55.970	56.950	52.920	53.270	53.270	3,521,877
2011-09-27	57.000	57.990	55.350	55.870	55.870	2,959,519
2011-09-26	55.290	55.860	52.270	55.680	55.680	4,301,415
2011-09-23	53.630	56.170	53.400	55.770	55.770	3,174,799
2011-09-22	54.680	56.290	53.270	54.230	54.230	4,069,402
2011-09-21	59.140	60.160	56.800	56.910	56.910	4,299,669
2011-09-20	60.910	61.800	58.750	59.010	59.010	4,339,488
2011-09-19	56.260	61.000	55.900	60.710	60.710	5,508,722
2011-09-16	58.250	58.700	56.870	57.760	57.760	2,678,626
2011-09-15	58.750	59.440	57.710	58.560	58.560	3,132,552
2011-09-14	57.750	59.160	56.680	58.370	58.370	3,442,980
2011-09-13	55.530	57.450	54.791	57.250	57.250	3,697,240
2011-09-12	53.240	56.380	52.810	55.130	55.130	4,541,851
2011-09-09	55.290	55.490	53.200	55.060	55.060	11,561,180
2011-09-08	56.340	58.600	56.160	57.690	57.690	6,479,973
2011-09-07	55.710	57.100	54.550	56.650	56.650	4,712,056
2011-09-06	51.440	54.160	51.000	54.110	54.110	2,715,603
2011-09-02	53.020	54.480	52.060	53.150	53.150	2,555,360
2011-09-01	54.630	56.450	54.051	54.530	54.530	2,313,926
2011-08-31	57.100	57.900	53.580	54.730	54.730	4,037,636
2011-08-30	54.580	56.450	54.300	56.070	56.070	3,071,764
2011-08-29	54.050	55.350	53.550	55.240	55.240	3,386,740
2011-08-26	48.770	52.710	48.000	52.310	52.310	3,676,059
2011-08-25	51.750	52.300	48.940	49.120	49.120	2,675,515
2011-08-24	51.150	52.840	49.610	50.940	50.940	4,157,832
2011-08-23	46.140	51.250	45.330	50.620	50.620	4,802,549
2011-08-22	47.060	47.590	44.270	45.450	45.450	4,735,539
2011-08-19	47.000	49.770	45.610	46.000	46.000	4,238,311
2011-08-18	49.940	50.050	47.231	48.000	48.000	4,651,519
2011-08-17	55.370	56.000	51.920	52.570	52.570	3,367,898
2011-08-16	57.750	57.760	54.090	54.240	54.240	4,098,071
2011-08-15	59.430	59.750	57.170	58.570	58.570	3,630,019
2011-08-12	55.500	58.720	55.180	58.150	58.150	4,669,969
2011-08-11	51.700	54.860	51.250	53.830	53.830	3,467,970
2011-08-10	50.030	53.350	47.740	51.330	51.330	4,523,953
2011-08-09	50.060	51.190	47.160	50.440	50.440	5,625,447
2011-08-08	50.000	51.450	47.900	48.760	48.760	5,344,629
2011-08-05	57.175	57.410	51.000	53.570	53.570	8,115,948
2011-08-04	59.620	59.990	55.910	55.990	55.990	4,176,717
2011-08-03	59.590	60.490	57.240	60.470	60.470	3,060,974
2011-08-02	61.880	62.700	59.170	59.290	59.290	2,944,801
2011-08-01	62.620	62.750	60.380	62.150	62.150	2,605,915
2011-07-29	60.430	61.210	58.530	60.540	60.540	2,233,955
2011-07-28	61.040	63.140	61.020	61.680	61.680	2,381,446
2011-07-27	62.310	62.450	60.390	61.000	61.000	2,706,616
2011-07-26	61.850	63.160	61.110	62.860	62.860	2,090,113
2011-07-25	62.780	63.000	61.740	61.900	61.900	2,065,218
2011-07-22	62.630	63.840	62.580	63.440	63.440	1,589,776
2011-07-21	64.180	64.200	62.300	63.010	63.010	2,166,826
2011-07-20	64.060	64.490	63.150	63.760	63.760	2,515,050
2011-07-19	61.400	63.960	60.870	63.510	63.510	3,668,813

← NewerPage 64 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.