lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	19.770	19.930	19.330	19.850	9.925	1,340,808
2009-08-20	19.660	20.000	19.360	19.420	9.710	1,279,414
2009-08-19	18.360	19.130	18.110	18.900	9.450	843,036
2009-08-18	18.830	19.140	18.260	18.690	9.345	2,035,396
2009-08-17	19.500	19.500	18.600	18.730	9.365	1,790,598
2009-08-14	20.470	20.810	19.530	20.020	10.010	1,696,940
2009-08-13	20.450	21.300	20.190	20.460	10.230	1,409,250
2009-08-12	19.690	21.010	19.530	20.650	10.325	1,977,852
2009-08-11	20.020	20.110	19.500	19.730	9.865	1,174,112
2009-08-10	19.740	20.040	19.160	19.730	9.865	1,848,686
2009-08-07	18.850	20.030	18.510	19.680	9.840	2,067,404
2009-08-06	18.770	18.870	18.180	18.570	9.285	1,020,456
2009-08-05	19.400	19.430	18.330	18.770	9.385	1,177,928
2009-08-04	18.600	19.720	18.210	19.440	9.720	2,107,746
2009-08-03	18.120	18.780	17.840	18.700	9.350	1,353,312
2009-07-31	17.160	17.740	17.090	17.720	8.860	901,838
2009-07-30	17.340	17.620	17.040	17.190	8.595	960,260
2009-07-29	16.920	17.410	16.820	17.030	8.515	811,772
2009-07-28	17.290	17.490	16.680	17.110	8.555	1,623,136
2009-07-27	17.230	17.500	16.910	17.490	8.745	1,451,070
2009-07-24	17.060	17.110	16.540	17.100	8.550	1,791,196
2009-07-23	16.170	16.970	16.000	16.880	8.440	2,519,868
2009-07-22	14.790	16.940	14.520	16.360	8.180	4,906,326
2009-07-21	15.190	15.210	14.480	14.790	7.395	1,715,228
2009-07-20	14.570	15.210	14.570	15.060	7.530	2,069,172
2009-07-17	14.510	14.790	14.230	14.360	7.180	1,682,310
2009-07-16	13.530	14.560	13.200	14.490	7.245	3,340,146
2009-07-15	13.150	13.740	13.090	13.570	6.785	2,177,318
2009-07-14	12.620	12.930	12.470	12.870	6.435	1,306,080
2009-07-13	12.010	12.720	11.680	12.590	6.295	1,477,482
2009-07-10	11.480	11.878	11.470	11.820	5.910	761,680
2009-07-09	11.740	12.170	11.560	11.600	5.800	678,856
2009-07-08	12.000	12.270	11.210	11.670	5.835	2,196,218
2009-07-07	12.120	12.290	11.870	11.950	5.975	1,308,394
2009-07-06	12.160	12.300	11.880	12.150	6.075	2,136,548
2009-07-02	13.050	13.060	12.100	12.260	6.130	2,181,420
2009-07-01	13.240	13.240	12.790	13.070	6.535	1,511,380
2009-06-30	13.200	13.290	12.900	13.030	6.515	1,391,262
2009-06-29	13.420	13.440	12.985	13.230	6.615	1,346,692
2009-06-26	12.800	13.530	12.800	13.410	6.705	9,188,092
2009-06-25	12.290	12.780	12.140	12.750	6.375	2,041,166
2009-06-24	12.200	12.550	12.200	12.360	6.180	1,469,794
2009-06-23	12.670	12.908	12.100	12.190	6.095	1,446,636
2009-06-22	13.200	13.200	12.630	12.670	6.335	2,738,882
2009-06-19	13.510	13.970	13.300	13.420	6.710	3,182,544
2009-06-18	13.160	13.500	12.760	13.230	6.615	2,763,998
2009-06-17	13.090	13.430	12.340	13.140	6.570	3,144,888
2009-06-16	13.800	13.990	12.810	12.990	6.495	1,800,842
2009-06-15	14.030	14.070	13.400	13.830	6.915	2,027,634
2009-06-12	14.170	14.290	13.630	14.230	7.115	4,393,882
2009-06-11	13.840	14.750	13.020	13.340	6.670	9,790,382
2009-06-10	14.690	15.400	14.690	15.220	7.610	2,975,744
2009-06-09	13.850	14.680	13.850	14.480	7.240	1,613,444
2009-06-08	13.850	13.955	13.470	13.770	6.885	1,932,700
2009-06-05	14.240	14.350	13.500	13.970	6.985	1,208,210
2009-06-04	13.660	14.230	13.370	14.080	7.040	1,153,906
2009-06-03	13.800	13.910	13.090	13.400	6.700	1,491,628
2009-06-02	14.150	14.460	13.750	14.060	7.030	948,464
2009-06-01	13.020	14.780	13.020	14.420	7.210	4,369,960
2009-05-29	12.220	12.630	12.160	12.630	6.315	1,954,700

← NewerPage 73 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.