lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	27.400	28.710	27.260	28.330	14.165	1,222,874
2009-11-13	26.970	27.690	26.450	27.120	13.560	1,082,208
2009-11-12	27.510	27.740	26.400	26.770	13.385	967,550
2009-11-11	27.580	28.180	27.250	27.660	13.830	1,022,648
2009-11-10	27.170	27.750	26.950	27.160	13.580	815,430
2009-11-09	26.250	27.350	26.250	27.280	13.640	1,395,752
2009-11-06	25.500	26.110	25.130	25.880	12.940	684,762
2009-11-05	25.100	26.210	24.910	25.780	12.890	1,746,672
2009-11-04	25.430	25.940	24.670	24.730	12.365	890,382
2009-11-03	24.480	25.230	24.240	25.140	12.570	628,538
2009-11-02	25.320	25.500	24.210	24.690	12.345	1,127,186
2009-10-30	26.060	26.290	24.570	25.120	12.560	1,489,592
2009-10-29	25.400	26.760	25.350	26.240	13.120	1,645,842
2009-10-28	27.800	27.880	24.900	25.110	12.555	4,133,954
2009-10-27	26.840	28.860	26.680	27.900	13.950	6,623,476
2009-10-26	25.470	26.200	25.470	25.710	12.855	1,906,292
2009-10-23	25.240	25.980	25.190	25.330	12.665	1,429,656
2009-10-22	25.270	25.970	24.801	25.720	12.860	1,850,518
2009-10-21	25.530	26.320	25.000	25.090	12.545	1,830,140
2009-10-20	25.630	25.690	25.030	25.540	12.770	1,330,372
2009-10-19	25.730	26.480	25.400	25.620	12.810	1,049,514
2009-10-16	25.830	25.900	25.100	25.530	12.765	794,274
2009-10-15	25.410	26.110	25.030	26.020	13.010	774,616
2009-10-14	25.260	25.600	24.980	25.550	12.775	550,348
2009-10-13	24.820	25.250	24.360	24.790	12.395	637,172
2009-10-12	24.510	25.300	24.510	24.750	12.375	523,072
2009-10-09	24.260	24.560	23.800	24.330	12.165	419,742
2009-10-08	23.950	24.430	23.860	24.350	12.175	723,220
2009-10-07	23.240	23.850	22.794	23.700	11.850	647,040
2009-10-06	22.850	23.440	22.490	23.420	11.710	913,362
2009-10-05	21.710	22.880	21.710	22.610	11.305	747,536
2009-10-02	21.050	22.000	21.000	21.630	10.815	941,312
2009-10-01	22.600	22.626	21.350	21.360	10.680	1,338,424
2009-09-30	23.270	23.550	22.520	22.750	11.375	1,072,476
2009-09-29	23.540	24.450	23.020	23.180	11.590	752,292
2009-09-28	22.180	23.650	22.150	23.540	11.770	951,564
2009-09-25	22.430	22.740	21.820	21.930	10.965	1,154,184
2009-09-24	23.780	24.060	22.560	22.570	11.285	1,040,348
2009-09-23	24.040	24.280	23.490	23.540	11.770	742,864
2009-09-22	24.380	24.640	23.970	24.000	12.000	1,123,020
2009-09-21	24.350	24.540	23.650	24.120	12.060	1,041,260
2009-09-18	24.270	24.690	24.020	24.440	12.220	1,082,464
2009-09-17	24.520	25.140	24.030	24.170	12.085	784,772
2009-09-16	24.090	24.560	23.821	24.500	12.250	1,078,048
2009-09-15	23.450	23.940	23.450	23.920	11.960	1,462,692
2009-09-14	22.860	23.500	22.580	23.500	11.750	1,120,982
2009-09-11	22.310	23.150	21.680	23.130	11.565	2,216,204
2009-09-10	22.490	23.000	21.680	21.760	10.880	2,821,776
2009-09-09	21.090	22.060	20.720	21.610	10.805	1,494,930
2009-09-08	20.100	21.000	20.100	20.920	10.460	1,161,020
2009-09-04	19.710	20.000	19.420	19.970	9.985	529,964
2009-09-03	19.240	19.800	19.000	19.790	9.895	451,552
2009-09-02	19.450	19.910	18.800	19.160	9.580	1,016,634
2009-09-01	19.860	20.870	19.470	19.620	9.810	2,145,478
2009-08-31	19.820	20.170	19.460	20.060	10.030	867,636
2009-08-28	20.330	20.500	19.930	20.030	10.015	429,898
2009-08-27	19.850	20.340	19.290	20.070	10.035	1,083,544
2009-08-26	20.010	20.950	19.510	20.000	10.000	1,342,912
2009-08-25	19.720	20.220	19.480	20.060	10.030	850,696
2009-08-24	19.960	20.230	19.300	19.660	9.830	1,265,024

← NewerPage 72 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.