lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	38.510	40.350	38.030	39.560	19.780	1,468,160
2010-05-10	38.730	39.200	38.270	39.090	19.545	3,083,758
2010-05-07	36.950	37.860	35.160	35.820	17.910	3,709,004
2010-05-06	37.740	38.690	35.341	37.170	18.585	4,537,772
2010-05-05	37.740	39.730	35.650	38.180	19.090	4,018,438
2010-05-04	40.400	40.410	38.150	38.550	19.275	4,721,882
2010-05-03	38.130	41.590	38.060	41.550	20.775	4,070,108
2010-04-30	40.140	40.260	37.620	37.620	18.810	2,362,316
2010-04-29	39.910	40.350	39.110	39.840	19.920	2,634,804
2010-04-28	42.660	42.970	39.580	39.690	19.845	3,960,050
2010-04-27	42.800	43.870	42.170	42.260	21.130	1,646,922
2010-04-26	44.040	44.420	42.900	43.020	21.510	1,644,646
2010-04-23	42.340	43.810	42.230	43.640	21.820	2,021,352
2010-04-22	40.810	42.570	40.800	42.230	21.115	2,781,816
2010-04-21	42.180	42.550	40.660	41.410	20.705	3,107,712
2010-04-20	42.610	43.530	41.880	41.920	20.960	2,065,524
2010-04-19	44.460	44.660	41.670	42.330	21.165	3,487,420
2010-04-16	44.940	45.240	44.060	44.620	22.310	2,491,180
2010-04-15	43.360	45.610	43.360	45.070	22.535	3,007,464
2010-04-14	43.700	44.050	41.660	43.810	21.905	3,752,122
2010-04-13	44.360	44.470	43.000	43.050	21.525	1,977,076
2010-04-12	43.750	44.540	43.600	44.370	22.185	1,362,736
2010-04-09	43.070	43.660	42.510	43.660	21.830	1,445,920
2010-04-08	42.500	43.320	42.220	42.860	21.430	2,290,868
2010-04-07	43.100	43.359	42.240	42.580	21.290	1,448,302
2010-04-06	42.660	43.270	42.330	43.080	21.540	1,889,838
2010-04-05	42.040	42.690	41.760	42.570	21.285	1,974,306
2010-04-01	41.640	42.080	41.130	41.690	20.845	1,410,758
2010-03-31	41.740	41.960	41.141	41.480	20.740	1,333,446
2010-03-30	41.220	42.400	40.700	41.900	20.950	2,444,962
2010-03-29	40.900	41.340	39.700	41.220	20.610	3,021,654
2010-03-26	39.020	40.800	38.690	40.570	20.285	5,046,414
2010-03-25	39.950	40.950	38.860	39.400	19.700	10,993,474
2010-03-24	36.150	36.890	35.520	36.050	18.025	2,399,222
2010-03-23	35.250	36.580	35.170	36.230	18.115	1,501,850
2010-03-22	33.360	35.070	32.800	35.040	17.520	1,153,488
2010-03-19	34.840	35.070	33.361	33.500	16.750	1,670,988
2010-03-18	35.330	35.508	34.300	34.830	17.415	1,222,230
2010-03-17	35.630	35.850	35.070	35.250	17.625	978,432
2010-03-16	35.960	36.300	35.200	35.530	17.765	1,411,802
2010-03-15	35.210	36.000	35.000	35.670	17.835	1,478,578
2010-03-12	34.590	36.090	34.400	35.160	17.580	2,558,030
2010-03-11	33.440	34.170	33.240	34.170	17.085	785,516
2010-03-10	33.500	33.790	33.170	33.710	16.855	1,214,210
2010-03-09	33.050	33.980	32.970	33.700	16.850	1,371,944
2010-03-08	33.020	33.290	32.530	33.060	16.530	1,016,782
2010-03-05	31.980	33.220	31.870	32.880	16.440	1,248,106
2010-03-04	31.170	31.900	31.030	31.830	15.915	884,832
2010-03-03	31.110	31.410	30.840	31.240	15.620	1,066,606
2010-03-02	30.420	31.140	30.110	31.037	15.519	1,456,274
2010-03-01	29.010	30.450	28.820	30.220	15.110	1,864,106
2010-02-26	29.140	29.890	28.620	28.650	14.325	1,415,332
2010-02-25	27.805	29.170	27.805	29.120	14.560	1,403,076
2010-02-24	27.950	28.430	27.680	28.400	14.200	1,501,338
2010-02-23	28.190	28.510	27.800	27.930	13.965	1,532,032
2010-02-22	29.120	29.250	28.320	28.320	14.160	1,922,460
2010-02-19	29.190	29.250	28.940	29.090	14.545	789,538
2010-02-18	28.640	29.300	28.360	29.190	14.595	1,029,406
2010-02-17	28.930	29.070	28.434	28.740	14.370	1,036,818
2010-02-16	28.550	28.920	28.370	28.840	14.420	768,366

← NewerPage 70 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.