lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 12.380 | 12.560 | 11.730 | 11.990 | 5.995 | 1,330,950 |
| 2009-05-27 | 12.250 | 12.680 | 12.220 | 12.280 | 6.140 | 2,170,490 |
| 2009-05-26 | 11.220 | 12.070 | 11.220 | 12.000 | 6.000 | 1,642,410 |
| 2009-05-22 | 11.500 | 11.930 | 11.240 | 11.295 | 5.648 | 649,264 |
| 2009-05-21 | 11.950 | 12.000 | 11.070 | 11.380 | 5.690 | 4,495,648 |
| 2009-05-20 | 12.980 | 12.980 | 11.900 | 12.030 | 6.015 | 2,326,582 |
| 2009-05-19 | 12.990 | 13.200 | 12.708 | 12.840 | 6.420 | 1,858,088 |
| 2009-05-18 | 12.290 | 12.890 | 12.160 | 12.890 | 6.445 | 918,682 |
| 2009-05-15 | 12.600 | 12.710 | 12.010 | 12.150 | 6.075 | 1,085,350 |
| 2009-05-14 | 11.980 | 12.980 | 11.750 | 12.470 | 6.235 | 1,192,394 |
| 2009-05-13 | 12.250 | 12.440 | 11.760 | 11.780 | 5.890 | 1,881,620 |
| 2009-05-12 | 13.800 | 14.000 | 12.340 | 12.570 | 6.285 | 2,267,758 |
| 2009-05-11 | 14.450 | 14.474 | 13.680 | 13.720 | 6.860 | 1,102,532 |
| 2009-05-08 | 14.560 | 14.920 | 14.400 | 14.800 | 7.400 | 950,224 |
| 2009-05-07 | 15.260 | 15.640 | 14.250 | 14.350 | 7.175 | 1,388,646 |
| 2009-05-06 | 15.130 | 15.370 | 14.604 | 15.170 | 7.585 | 1,000,094 |
| 2009-05-05 | 14.800 | 15.210 | 14.670 | 15.000 | 7.500 | 1,709,926 |
| 2009-05-04 | 14.100 | 14.950 | 14.030 | 14.930 | 7.465 | 1,668,980 |
| 2009-05-01 | 14.010 | 14.270 | 13.750 | 14.050 | 7.025 | 1,732,086 |
| 2009-04-30 | 14.590 | 14.940 | 13.930 | 13.950 | 6.975 | 1,564,542 |
| 2009-04-29 | 14.550 | 14.970 | 14.280 | 14.470 | 7.235 | 1,988,296 |
| 2009-04-28 | 13.970 | 14.790 | 13.910 | 14.450 | 7.225 | 1,517,206 |
| 2009-04-27 | 13.960 | 14.360 | 13.640 | 14.250 | 7.125 | 2,215,418 |
| 2009-04-24 | 13.790 | 14.800 | 13.520 | 14.350 | 7.175 | 3,048,792 |
| 2009-04-23 | 13.640 | 13.880 | 13.150 | 13.690 | 6.845 | 1,731,388 |
| 2009-04-22 | 13.350 | 14.550 | 13.250 | 13.530 | 6.765 | 2,725,992 |
| 2009-04-21 | 12.390 | 13.690 | 12.270 | 13.590 | 6.795 | 3,272,912 |
| 2009-04-20 | 14.060 | 14.080 | 12.200 | 12.480 | 6.240 | 2,491,174 |
| 2009-04-17 | 13.200 | 14.270 | 12.970 | 14.260 | 7.130 | 3,405,788 |
| 2009-04-16 | 12.390 | 13.330 | 12.350 | 13.180 | 6.590 | 2,568,770 |
| 2009-04-15 | 12.180 | 12.780 | 11.980 | 12.330 | 6.165 | 2,788,366 |
| 2009-04-14 | 11.740 | 12.750 | 11.280 | 12.400 | 6.200 | 2,294,188 |
| 2009-04-13 | 11.620 | 12.010 | 11.300 | 11.790 | 5.895 | 2,747,700 |
| 2009-04-09 | 10.000 | 11.140 | 9.980 | 10.840 | 5.420 | 1,294,276 |
| 2009-04-08 | 9.080 | 10.480 | 8.990 | 9.730 | 4.865 | 2,003,620 |
| 2009-04-07 | 9.660 | 9.750 | 8.990 | 9.110 | 4.555 | 1,028,600 |
| 2009-04-06 | 10.120 | 10.120 | 9.720 | 9.870 | 4.935 | 603,764 |
| 2009-04-03 | 9.550 | 10.450 | 9.550 | 10.200 | 5.100 | 986,042 |
| 2009-04-02 | 9.670 | 10.080 | 9.410 | 10.030 | 5.015 | 2,048,936 |
| 2009-04-01 | 8.880 | 9.500 | 8.880 | 9.330 | 4.665 | 2,300,744 |
| 2009-03-31 | 8.590 | 9.210 | 8.250 | 8.660 | 4.330 | 1,141,806 |
| 2009-03-30 | 8.250 | 8.600 | 7.960 | 8.280 | 4.140 | 1,455,700 |
| 2009-03-27 | 7.900 | 8.879 | 7.750 | 8.370 | 4.185 | 3,935,418 |
| 2009-03-26 | 6.900 | 7.730 | 6.900 | 7.670 | 3.835 | 2,560,648 |
| 2009-03-25 | 6.680 | 6.750 | 6.400 | 6.660 | 3.330 | 1,392,652 |
| 2009-03-24 | 6.260 | 6.630 | 6.130 | 6.530 | 3.265 | 1,827,004 |
| 2009-03-23 | 6.550 | 6.630 | 6.150 | 6.370 | 3.185 | 1,521,910 |
| 2009-03-20 | 6.840 | 6.870 | 6.130 | 6.420 | 3.210 | 1,075,016 |
| 2009-03-19 | 6.500 | 6.880 | 6.500 | 6.760 | 3.380 | 753,588 |
| 2009-03-18 | 6.070 | 6.550 | 5.950 | 6.480 | 3.240 | 574,164 |
| 2009-03-17 | 6.020 | 6.180 | 5.800 | 5.950 | 2.975 | 874,300 |
| 2009-03-16 | 6.460 | 6.520 | 5.990 | 6.010 | 3.005 | 531,912 |
| 2009-03-13 | 6.280 | 6.500 | 6.070 | 6.360 | 3.180 | 763,628 |
| 2009-03-12 | 5.450 | 6.390 | 5.220 | 6.200 | 3.100 | 1,368,904 |
| 2009-03-11 | 5.070 | 5.650 | 4.940 | 5.370 | 2.685 | 1,197,830 |
| 2009-03-10 | 4.620 | 5.130 | 4.580 | 5.030 | 2.515 | 1,417,536 |
| 2009-03-09 | 4.570 | 4.700 | 4.400 | 4.490 | 2.245 | 498,058 |
| 2009-03-06 | 4.990 | 5.120 | 4.330 | 4.500 | 2.250 | 1,029,458 |
| 2009-03-05 | 5.120 | 5.410 | 4.860 | 4.930 | 2.465 | 449,986 |
| 2009-03-04 | 5.030 | 5.320 | 4.860 | 5.240 | 2.620 | 831,532 |
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.