lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	18.080	18.740	18.000	18.210	9.105	2,619,808
2008-09-08	19.050	19.950	17.740	18.300	9.150	1,224,890
2008-09-05	18.060	18.860	17.910	18.660	9.330	1,972,760
2008-09-04	18.910	18.910	18.050	18.060	9.030	1,784,846
2008-09-03	19.060	19.380	18.550	19.010	9.505	1,852,774
2008-09-02	19.890	20.050	18.620	18.910	9.455	2,389,318
2008-08-29	19.800	20.050	19.090	19.370	9.685	1,106,022
2008-08-28	19.000	20.100	18.820	19.830	9.915	2,786,552
2008-08-27	18.240	18.990	17.850	18.980	9.490	1,325,946
2008-08-26	18.040	18.450	17.450	18.250	9.125	2,378,804
2008-08-25	19.770	19.820	18.060	18.170	9.085	2,109,186
2008-08-22	19.670	20.500	19.670	19.990	9.995	1,180,766
2008-08-21	20.150	20.450	19.390	19.470	9.735	1,799,196
2008-08-20	20.630	20.850	20.000	20.330	10.165	2,051,350
2008-08-19	21.770	21.770	20.030	20.390	10.195	1,888,938
2008-08-18	23.000	23.130	21.640	21.970	10.985	1,708,498
2008-08-15	22.490	22.860	21.910	22.850	11.425	1,506,900
2008-08-14	21.490	22.600	20.940	22.370	11.185	2,859,846
2008-08-13	21.230	21.770	20.460	21.220	10.610	1,310,190
2008-08-12	22.690	22.900	21.260	21.450	10.725	1,403,460
2008-08-11	22.090	22.930	21.590	22.700	11.350	2,534,648
2008-08-08	21.070	22.300	20.820	22.050	11.025	2,707,866
2008-08-07	21.920	21.930	20.770	21.040	10.520	2,156,988
2008-08-06	20.960	22.260	20.600	22.220	11.110	3,538,564
2008-08-05	21.790	21.790	20.100	21.180	10.590	4,648,406
2008-08-04	22.100	22.120	20.810	20.920	10.460	1,504,806
2008-08-01	22.510	22.510	21.250	22.020	11.010	1,877,332
2008-07-31	22.670	22.700	21.400	22.200	11.100	4,227,922
2008-07-30	25.000	25.150	22.550	23.100	11.550	3,857,210
2008-07-29	24.500	25.650	24.350	25.190	12.595	3,891,420
2008-07-28	25.010	25.010	24.070	24.610	12.305	2,700,794
2008-07-25	25.510	25.960	25.040	25.200	12.600	1,216,326
2008-07-24	28.960	28.960	25.750	25.980	12.990	1,683,712
2008-07-23	28.600	30.000	27.890	28.230	14.115	1,240,874
2008-07-22	27.900	29.070	27.330	28.610	14.305	926,014
2008-07-21	28.690	29.000	27.520	28.460	14.230	1,184,888
2008-07-18	28.010	29.380	26.850	28.650	14.325	1,299,704
2008-07-17	27.750	28.330	25.000	28.200	14.100	2,243,414
2008-07-16	24.260	27.940	23.970	27.750	13.875	3,072,154
2008-07-15	23.420	24.840	23.190	24.260	12.130	2,542,886
2008-07-14	23.970	24.500	23.320	23.750	11.875	1,185,896
2008-07-11	24.610	24.710	23.250	23.750	11.875	1,690,082
2008-07-10	25.630	25.880	23.810	24.880	12.440	2,745,644
2008-07-09	27.390	27.400	25.630	25.720	12.860	3,086,622
2008-07-08	27.430	27.890	25.690	27.470	13.735	3,101,094
2008-07-07	27.690	27.870	27.100	27.390	13.695	2,068,022
2008-07-03	27.590	28.300	27.000	27.470	13.735	697,420
2008-07-02	28.860	28.860	26.900	27.750	13.875	3,941,582
2008-07-01	28.683	28.990	27.040	28.860	14.430	2,896,112
2008-06-30	29.650	29.960	28.750	29.060	14.530	1,907,602
2008-06-27	29.620	30.030	29.160	29.830	14.915	4,925,954
2008-06-26	29.160	29.650	28.750	29.590	14.795	2,183,962
2008-06-25	29.070	29.900	28.960	29.600	14.800	2,914,086
2008-06-24	29.640	30.120	29.085	29.360	14.680	4,780,636
2008-06-23	28.440	29.500	27.900	29.280	14.640	2,620,718
2008-06-20	27.400	28.900	26.980	28.400	14.200	2,972,982
2008-06-19	27.140	27.500	25.860	27.500	13.750	1,974,766
2008-06-18	27.320	27.900	26.390	27.000	13.500	3,221,154
2008-06-17	28.080	28.470	27.340	27.760	13.880	3,398,186
2008-06-16	28.270	28.670	27.680	28.470	14.235	1,942,818

← NewerPage 77 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.