lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	28.030	29.280	27.310	28.020	14.010	1,809,218
2008-06-12	28.700	29.050	27.750	28.350	14.175	1,820,488
2008-06-11	28.780	28.800	26.460	27.800	13.900	5,070,438
2008-06-10	27.790	29.270	27.690	29.000	14.500	2,225,368
2008-06-09	29.030	29.080	27.500	28.100	14.050	3,044,844
2008-06-06	29.490	29.490	28.400	29.080	14.540	2,806,156
2008-06-05	28.770	29.900	28.375	29.660	14.830	2,174,570
2008-06-04	30.000	30.280	28.290	28.580	14.290	2,872,546
2008-06-03	29.600	31.250	29.060	30.260	15.130	7,582,242
2008-06-02	32.720	33.740	32.010	32.220	16.110	5,097,490
2008-05-30	33.030	33.900	31.510	31.990	15.995	3,026,438
2008-05-29	31.750	33.650	31.750	33.290	16.645	1,677,434
2008-05-28	30.810	32.110	29.720	32.110	16.055	1,562,530
2008-05-27	30.980	31.950	30.310	30.640	15.320	2,308,862
2008-05-23	32.250	32.490	30.800	30.860	15.430	1,053,636
2008-05-22	32.980	33.420	31.660	32.150	16.075	1,216,484
2008-05-21	33.920	34.450	31.690	32.210	16.105	1,886,094
2008-05-20	36.330	36.330	33.690	34.330	17.165	2,075,240
2008-05-19	36.560	36.940	35.280	35.600	17.800	1,218,218
2008-05-16	36.150	37.330	36.150	36.550	18.275	1,644,230
2008-05-15	35.010	36.920	35.000	36.630	18.315	1,987,172
2008-05-14	34.030	35.250	34.030	35.100	17.550	2,252,764
2008-05-13	34.610	35.070	33.710	33.960	16.980	1,818,198
2008-05-12	33.890	34.930	33.890	34.500	17.250	908,550
2008-05-09	32.700	33.900	32.700	33.650	16.825	2,015,414
2008-05-08	33.550	33.590	32.800	33.150	16.575	1,025,998
2008-05-07	33.180	33.640	32.560	33.400	16.700	1,141,038
2008-05-06	32.230	33.340	32.210	33.080	16.540	1,042,672
2008-05-05	31.380	32.940	31.000	32.670	16.335	1,977,428
2008-05-02	32.400	32.490	30.970	31.320	15.660	858,922
2008-05-01	31.070	32.050	30.560	32.000	16.000	1,431,034
2008-04-30	32.090	32.410	30.890	30.970	15.485	1,583,498
2008-04-29	32.080	32.890	31.800	31.840	15.920	1,500,770
2008-04-28	33.250	33.620	32.490	32.670	16.335	1,273,492
2008-04-25	34.000	34.000	32.460	33.460	16.730	1,966,996
2008-04-24	33.600	34.010	32.910	34.000	17.000	2,072,672
2008-04-23	33.090	33.980	32.725	33.940	16.970	1,454,476
2008-04-22	33.000	33.500	32.500	33.150	16.575	1,235,192
2008-04-21	31.490	33.150	31.120	32.810	16.405	1,581,608
2008-04-18	31.030	31.890	29.880	31.700	15.850	2,871,216
2008-04-17	30.800	30.800	29.609	30.000	15.000	1,247,394
2008-04-16	30.320	30.950	28.960	30.750	15.375	1,857,426
2008-04-15	30.490	30.490	28.250	29.790	14.895	2,016,978
2008-04-14	30.080	30.890	29.180	29.800	14.900	3,494,112
2008-04-11	32.340	32.350	30.850	31.080	15.540	1,778,470
2008-04-10	32.150	32.970	31.820	32.660	16.330	1,386,744
2008-04-09	33.000	33.150	31.530	32.600	16.300	1,406,016
2008-04-08	32.920	33.220	31.720	33.130	16.565	783,916
2008-04-07	34.000	34.000	32.390	33.150	16.575	2,080,138
2008-04-04	33.100	33.880	32.500	33.740	16.870	2,205,690
2008-04-03	31.200	32.640	30.950	32.430	16.215	1,574,318
2008-04-02	29.970	34.440	29.930	30.800	15.400	6,622,984
2008-04-01	29.250	32.050	28.990	31.570	15.785	3,353,066
2008-03-31	29.300	30.300	27.810	28.430	14.215	1,856,800
2008-03-28	31.740	31.990	29.170	29.470	14.735	1,273,798
2008-03-27	33.000	34.000	31.630	31.630	15.815	1,507,504
2008-03-26	30.810	33.020	30.760	32.680	16.340	2,237,074
2008-03-25	31.000	31.250	29.800	31.150	15.575	984,562
2008-03-24	28.000	31.330	27.940	31.130	15.565	2,104,590
2008-03-20	27.830	27.990	26.174	27.640	13.820	2,218,244

← NewerPage 78 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.