lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 8.100 | 9.400 | 8.060 | 9.270 | 4.635 | 987,238 |
| 2008-12-02 | 8.610 | 9.040 | 8.180 | 8.380 | 4.190 | 532,456 |
| 2008-12-01 | 9.640 | 9.790 | 8.370 | 8.370 | 4.185 | 797,240 |
| 2008-11-28 | 9.420 | 9.820 | 9.250 | 9.820 | 4.910 | 126,936 |
| 2008-11-26 | 8.540 | 9.700 | 8.300 | 9.560 | 4.780 | 652,540 |
| 2008-11-25 | 9.150 | 9.150 | 7.870 | 8.860 | 4.430 | 838,096 |
| 2008-11-24 | 8.880 | 9.170 | 8.520 | 8.990 | 4.495 | 1,209,638 |
| 2008-11-21 | 7.600 | 8.270 | 7.150 | 8.270 | 4.135 | 1,374,692 |
| 2008-11-20 | 7.150 | 7.870 | 6.960 | 7.420 | 3.710 | 1,076,262 |
| 2008-11-19 | 8.320 | 8.320 | 7.200 | 7.330 | 3.665 | 1,001,340 |
| 2008-11-18 | 8.500 | 8.760 | 7.680 | 8.320 | 4.160 | 800,228 |
| 2008-11-17 | 8.180 | 8.340 | 7.900 | 8.240 | 4.120 | 771,116 |
| 2008-11-14 | 8.750 | 8.810 | 8.180 | 8.240 | 4.120 | 781,484 |
| 2008-11-13 | 8.090 | 9.330 | 7.350 | 8.980 | 4.490 | 2,126,040 |
| 2008-11-12 | 8.720 | 9.030 | 8.000 | 8.040 | 4.020 | 1,640,252 |
| 2008-11-11 | 10.050 | 10.145 | 8.680 | 8.880 | 4.440 | 3,064,694 |
| 2008-11-10 | 11.170 | 11.170 | 10.000 | 10.140 | 5.070 | 765,862 |
| 2008-11-07 | 10.420 | 11.090 | 9.890 | 11.020 | 5.510 | 1,604,090 |
| 2008-11-06 | 11.480 | 11.480 | 10.090 | 10.280 | 5.140 | 2,366,520 |
| 2008-11-05 | 12.000 | 12.210 | 11.310 | 11.670 | 5.835 | 1,570,964 |
| 2008-11-04 | 12.470 | 12.850 | 12.170 | 12.220 | 6.110 | 937,970 |
| 2008-11-03 | 13.460 | 13.980 | 11.950 | 12.340 | 6.170 | 2,342,414 |
| 2008-10-31 | 14.190 | 15.000 | 13.730 | 14.170 | 7.085 | 1,174,226 |
| 2008-10-30 | 12.260 | 14.540 | 11.900 | 14.320 | 7.160 | 2,092,204 |
| 2008-10-29 | 11.170 | 12.410 | 11.060 | 11.820 | 5.910 | 1,536,972 |
| 2008-10-28 | 10.350 | 11.250 | 10.080 | 11.060 | 5.530 | 1,854,950 |
| 2008-10-27 | 10.960 | 11.000 | 10.100 | 10.120 | 5.060 | 896,346 |
| 2008-10-24 | 10.130 | 11.700 | 9.860 | 11.020 | 5.510 | 3,310,346 |
| 2008-10-23 | 12.500 | 12.820 | 10.850 | 11.070 | 5.535 | 1,526,860 |
| 2008-10-22 | 12.580 | 13.150 | 12.250 | 12.495 | 6.248 | 1,014,582 |
| 2008-10-21 | 13.410 | 13.700 | 12.660 | 12.730 | 6.365 | 837,580 |
| 2008-10-20 | 14.190 | 14.870 | 13.000 | 13.410 | 6.705 | 1,191,052 |
| 2008-10-17 | 13.860 | 15.000 | 13.330 | 13.760 | 6.880 | 1,107,070 |
| 2008-10-16 | 14.030 | 14.650 | 12.915 | 14.420 | 7.210 | 1,635,874 |
| 2008-10-15 | 16.010 | 16.320 | 14.000 | 14.080 | 7.040 | 1,700,744 |
| 2008-10-14 | 18.710 | 18.780 | 15.670 | 16.350 | 8.175 | 2,810,358 |
| 2008-10-13 | 19.750 | 20.490 | 17.360 | 17.920 | 8.960 | 1,630,828 |
| 2008-10-10 | 17.470 | 19.680 | 14.750 | 19.560 | 9.780 | 3,167,116 |
| 2008-10-09 | 19.360 | 19.750 | 17.550 | 18.160 | 9.080 | 1,617,486 |
| 2008-10-08 | 17.760 | 20.000 | 17.590 | 19.100 | 9.550 | 1,614,566 |
| 2008-10-07 | 20.240 | 20.250 | 18.000 | 18.280 | 9.140 | 1,375,850 |
| 2008-10-06 | 20.110 | 20.310 | 18.010 | 20.260 | 10.130 | 1,817,936 |
| 2008-10-03 | 22.500 | 22.930 | 20.300 | 20.900 | 10.450 | 1,263,562 |
| 2008-10-02 | 23.500 | 23.620 | 20.850 | 22.310 | 11.155 | 1,440,980 |
| 2008-10-01 | 22.790 | 23.980 | 22.550 | 23.740 | 11.870 | 1,109,772 |
| 2008-09-30 | 22.970 | 23.500 | 22.250 | 23.030 | 11.515 | 743,368 |
| 2008-09-29 | 24.690 | 24.690 | 22.750 | 22.850 | 11.425 | 1,144,782 |
| 2008-09-26 | 23.890 | 24.800 | 23.000 | 24.780 | 12.390 | 1,263,284 |
| 2008-09-25 | 22.750 | 24.100 | 22.250 | 24.040 | 12.020 | 1,170,648 |
| 2008-09-24 | 23.340 | 23.990 | 22.750 | 23.000 | 11.500 | 1,392,482 |
| 2008-09-23 | 23.760 | 24.750 | 22.760 | 23.330 | 11.665 | 2,534,746 |
| 2008-09-22 | 24.340 | 24.850 | 23.120 | 23.750 | 11.875 | 1,952,246 |
| 2008-09-19 | 26.970 | 27.990 | 23.550 | 24.850 | 12.425 | 5,483,130 |
| 2008-09-18 | 23.110 | 24.750 | 21.640 | 24.640 | 12.320 | 2,975,206 |
| 2008-09-17 | 21.290 | 23.500 | 20.550 | 22.660 | 11.330 | 4,428,910 |
| 2008-09-16 | 20.370 | 21.990 | 19.200 | 21.940 | 10.970 | 2,511,966 |
| 2008-09-15 | 21.300 | 21.970 | 19.960 | 20.370 | 10.185 | 2,422,582 |
| 2008-09-12 | 21.260 | 22.800 | 20.920 | 22.180 | 11.090 | 5,101,224 |
| 2008-09-11 | 17.490 | 20.960 | 16.590 | 20.590 | 10.295 | 8,624,562 |
| 2008-09-10 | 18.250 | 18.320 | 17.810 | 18.000 | 9.000 | 3,864,408 |
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.