lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	67.100	68.390	65.560	68.110	34.055	2,891,060
2011-01-25	67.570	67.870	66.450	67.080	33.540	2,605,502
2011-01-24	67.440	68.650	67.140	67.970	33.985	2,672,272
2011-01-21	68.980	69.240	66.710	66.950	33.475	2,651,560
2011-01-20	67.532	69.850	67.380	67.950	33.975	4,033,266
2011-01-19	70.170	71.130	68.090	68.310	34.155	3,900,828
2011-01-18	71.910	72.310	69.900	70.970	35.485	2,599,166
2011-01-14	71.640	72.580	70.780	71.810	35.905	2,579,146
2011-01-13	72.510	72.670	70.690	71.760	35.880	4,421,298
2011-01-12	72.550	73.730	71.560	72.850	36.425	12,735,294
2011-01-11	68.910	69.490	66.770	67.240	33.620	3,760,876
2011-01-10	67.480	69.390	66.342	68.400	34.200	3,479,250
2011-01-07	66.890	67.710	65.950	67.000	33.500	2,337,594
2011-01-06	68.000	68.000	66.500	66.990	33.495	3,698,340
2011-01-05	67.150	69.290	65.300	68.490	34.245	5,022,852
2011-01-04	71.580	71.740	66.760	67.200	33.600	7,064,896
2011-01-03	69.390	72.020	68.550	71.580	35.790	4,536,864
2010-12-31	69.520	69.520	68.070	68.420	34.210	2,088,578
2010-12-30	68.480	69.920	68.350	69.550	34.775	2,548,600
2010-12-29	69.670	70.350	68.100	68.770	34.385	3,379,730
2010-12-28	72.190	72.200	68.630	68.890	34.445	3,402,532
2010-12-27	70.820	72.060	70.050	71.720	35.860	1,512,868
2010-12-23	71.800	72.489	70.890	71.190	35.595	1,811,546
2010-12-22	73.440	73.440	71.090	71.700	35.850	2,476,322
2010-12-21	73.580	73.820	71.900	73.510	36.755	2,463,640
2010-12-20	74.600	74.600	71.620	73.170	36.585	3,030,820
2010-12-17	70.760	73.850	69.810	73.290	36.645	4,043,784
2010-12-16	69.380	71.100	68.141	70.440	35.220	3,284,034
2010-12-15	68.930	70.090	67.630	68.640	34.320	6,211,764
2010-12-14	69.200	70.250	67.250	67.800	33.900	5,198,860
2010-12-13	70.660	73.480	69.730	69.870	34.935	15,194,774
2010-12-10	65.460	69.250	64.600	68.700	34.350	11,659,730
2010-12-09	61.850	66.660	61.820	63.560	31.780	21,547,060
2010-12-08	55.470	55.750	54.580	55.700	27.850	5,349,070
2010-12-07	55.960	56.120	54.430	54.930	27.465	2,867,028
2010-12-06	53.850	55.620	53.580	55.260	27.630	2,905,876
2010-12-03	53.100	53.900	51.640	53.380	26.690	3,156,040
2010-12-02	54.580	54.840	53.120	53.370	26.685	2,193,214
2010-12-01	54.170	54.860	54.010	54.200	27.100	1,811,750
2010-11-30	52.920	54.160	52.810	53.620	26.810	1,473,936
2010-11-29	54.180	54.180	52.800	53.580	26.790	1,434,022
2010-11-26	53.540	53.995	53.360	53.610	26.805	1,067,502
2010-11-24	53.630	54.300	53.530	53.880	26.940	1,544,326
2010-11-23	52.890	54.770	52.370	53.430	26.715	3,137,910
2010-11-22	50.950	53.430	50.600	53.250	26.625	3,938,706
2010-11-19	48.290	50.850	47.890	50.600	25.300	3,597,148
2010-11-18	47.570	48.660	47.371	48.430	24.215	2,125,576
2010-11-17	47.150	48.270	46.410	47.080	23.540	2,026,736
2010-11-16	46.310	47.340	45.460	47.080	23.540	2,047,466
2010-11-15	47.420	47.859	46.630	46.700	23.350	1,265,794
2010-11-12	47.770	48.210	46.770	47.420	23.710	1,527,596
2010-11-11	48.040	48.750	47.510	48.310	24.155	1,061,648
2010-11-10	48.460	48.850	47.250	48.380	24.190	2,693,042
2010-11-09	49.750	49.750	47.810	48.180	24.090	2,356,672
2010-11-08	48.030	49.740	48.030	49.550	24.775	3,482,676
2010-11-05	44.910	48.210	44.870	48.090	24.045	5,718,750
2010-11-04	45.500	45.500	44.501	45.000	22.500	1,391,400
2010-11-03	44.740	45.200	43.930	44.630	22.315	892,132
2010-11-02	45.280	45.770	44.590	44.760	22.380	995,086
2010-11-01	44.500	45.590	44.340	44.720	22.360	1,711,002

← NewerPage 67 of 79 · 4,734 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.