lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 5.250 | 5.390 | 4.790 | 4.850 | 2.425 | 1,407,258 |
| 2009-03-02 | 5.620 | 5.620 | 5.170 | 5.190 | 2.595 | 626,936 |
| 2009-02-27 | 5.370 | 5.760 | 5.290 | 5.720 | 2.860 | 912,880 |
| 2009-02-26 | 5.640 | 5.840 | 5.390 | 5.490 | 2.745 | 574,636 |
| 2009-02-25 | 5.760 | 5.800 | 5.350 | 5.560 | 2.780 | 1,049,276 |
| 2009-02-24 | 5.660 | 5.810 | 5.460 | 5.790 | 2.895 | 905,866 |
| 2009-02-23 | 5.560 | 5.620 | 5.340 | 5.588 | 2.794 | 875,142 |
| 2009-02-20 | 5.970 | 6.130 | 5.295 | 5.460 | 2.730 | 1,820,092 |
| 2009-02-19 | 6.340 | 6.380 | 6.000 | 6.000 | 3.000 | 617,340 |
| 2009-02-18 | 6.100 | 6.321 | 5.970 | 6.260 | 3.130 | 822,962 |
| 2009-02-17 | 6.330 | 6.490 | 5.960 | 5.990 | 2.995 | 1,263,044 |
| 2009-02-13 | 6.570 | 6.730 | 6.350 | 6.460 | 3.230 | 767,410 |
| 2009-02-12 | 6.750 | 6.820 | 6.405 | 6.580 | 3.290 | 781,864 |
| 2009-02-11 | 7.090 | 7.330 | 6.730 | 6.900 | 3.450 | 369,074 |
| 2009-02-10 | 7.630 | 7.902 | 7.050 | 7.050 | 3.525 | 553,564 |
| 2009-02-09 | 7.760 | 8.000 | 7.530 | 7.670 | 3.835 | 688,770 |
| 2009-02-06 | 7.470 | 7.960 | 7.380 | 7.820 | 3.910 | 753,226 |
| 2009-02-05 | 7.300 | 7.540 | 7.210 | 7.510 | 3.755 | 738,190 |
| 2009-02-04 | 7.130 | 7.540 | 6.910 | 7.350 | 3.675 | 1,300,430 |
| 2009-02-03 | 6.690 | 7.140 | 6.600 | 7.110 | 3.555 | 613,466 |
| 2009-02-02 | 6.820 | 6.850 | 6.470 | 6.640 | 3.320 | 473,690 |
| 2009-01-30 | 7.000 | 7.140 | 6.570 | 6.800 | 3.400 | 835,568 |
| 2009-01-29 | 7.230 | 7.230 | 6.750 | 6.760 | 3.380 | 455,724 |
| 2009-01-28 | 7.100 | 7.420 | 7.080 | 7.360 | 3.680 | 553,478 |
| 2009-01-27 | 7.030 | 7.200 | 6.970 | 7.030 | 3.515 | 363,664 |
| 2009-01-26 | 7.150 | 7.410 | 6.940 | 6.980 | 3.490 | 1,312,602 |
| 2009-01-23 | 7.030 | 7.420 | 7.020 | 7.220 | 3.610 | 816,928 |
| 2009-01-22 | 6.590 | 7.370 | 6.460 | 7.210 | 3.605 | 1,016,882 |
| 2009-01-21 | 6.820 | 6.910 | 6.350 | 6.790 | 3.395 | 758,434 |
| 2009-01-20 | 7.060 | 7.070 | 6.530 | 6.630 | 3.315 | 910,530 |
| 2009-01-16 | 7.140 | 7.230 | 6.560 | 6.900 | 3.450 | 862,364 |
| 2009-01-15 | 6.240 | 7.280 | 5.910 | 7.030 | 3.515 | 1,989,044 |
| 2009-01-14 | 6.550 | 6.720 | 6.070 | 6.220 | 3.110 | 1,427,950 |
| 2009-01-13 | 7.000 | 7.130 | 6.650 | 6.730 | 3.365 | 1,095,194 |
| 2009-01-12 | 7.550 | 7.740 | 7.060 | 7.080 | 3.540 | 445,590 |
| 2009-01-09 | 8.160 | 8.300 | 7.370 | 7.590 | 3.795 | 1,211,108 |
| 2009-01-08 | 7.860 | 8.090 | 7.680 | 7.990 | 3.995 | 1,351,560 |
| 2009-01-07 | 8.180 | 8.300 | 7.790 | 8.170 | 4.085 | 567,634 |
| 2009-01-06 | 8.430 | 8.490 | 7.920 | 8.260 | 4.130 | 1,284,058 |
| 2009-01-05 | 7.850 | 8.480 | 7.590 | 8.260 | 4.130 | 748,910 |
| 2009-01-02 | 7.950 | 8.090 | 7.500 | 7.790 | 3.895 | 588,046 |
| 2008-12-31 | 7.500 | 8.080 | 7.240 | 7.930 | 3.965 | 566,834 |
| 2008-12-30 | 7.430 | 7.470 | 7.170 | 7.470 | 3.735 | 768,230 |
| 2008-12-29 | 7.350 | 7.500 | 7.060 | 7.290 | 3.645 | 1,066,178 |
| 2008-12-26 | 7.700 | 7.750 | 7.330 | 7.400 | 3.700 | 721,170 |
| 2008-12-24 | 7.750 | 7.970 | 7.650 | 7.680 | 3.840 | 455,148 |
| 2008-12-23 | 8.250 | 8.280 | 7.570 | 7.800 | 3.900 | 1,145,960 |
| 2008-12-22 | 8.160 | 8.230 | 7.440 | 8.230 | 4.115 | 1,405,566 |
| 2008-12-19 | 8.100 | 8.310 | 7.780 | 8.170 | 4.085 | 1,620,796 |
| 2008-12-18 | 7.690 | 7.950 | 7.370 | 7.830 | 3.915 | 1,630,740 |
| 2008-12-17 | 7.400 | 7.700 | 7.170 | 7.530 | 3.765 | 2,703,566 |
| 2008-12-16 | 7.750 | 7.750 | 7.130 | 7.390 | 3.695 | 1,555,760 |
| 2008-12-15 | 7.640 | 7.780 | 7.020 | 7.130 | 3.565 | 1,110,438 |
| 2008-12-12 | 6.980 | 7.550 | 6.820 | 7.450 | 3.725 | 2,693,954 |
| 2008-12-11 | 8.210 | 8.450 | 6.980 | 7.080 | 3.540 | 8,047,188 |
| 2008-12-10 | 10.000 | 10.580 | 9.510 | 10.460 | 5.230 | 1,278,274 |
| 2008-12-09 | 10.730 | 11.030 | 9.650 | 9.830 | 4.915 | 1,285,344 |
| 2008-12-08 | 11.000 | 11.880 | 10.390 | 11.320 | 5.660 | 1,147,284 |
| 2008-12-05 | 9.370 | 10.860 | 8.780 | 10.790 | 5.395 | 1,129,986 |
| 2008-12-04 | 9.080 | 10.530 | 9.000 | 9.570 | 4.785 | 1,285,628 |
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.