lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	26.850	28.000	26.120	26.330	13.165	931,654
2008-03-18	26.410	28.150	25.510	26.780	13.390	2,040,430
2008-03-17	25.890	26.000	25.150	26.000	13.000	866,764
2008-03-14	27.950	29.150	26.570	27.190	13.595	1,997,692
2008-03-13	25.690	29.800	25.080	27.770	13.885	3,515,370
2008-03-12	26.450	27.190	24.750	26.200	13.100	1,746,156
2008-03-11	24.190	26.280	23.340	26.150	13.075	4,220,374
2008-03-10	22.860	23.352	21.250	21.720	10.860	1,755,118
2008-03-07	24.510	25.010	22.120	23.090	11.545	3,550,536
2008-03-06	27.590	27.690	24.830	25.070	12.535	2,745,848
2008-03-05	26.930	27.920	26.000	27.790	13.895	1,385,304
2008-03-04	25.750	26.480	25.500	26.000	13.000	1,716,932
2008-03-03	28.410	28.470	26.000	26.210	13.105	1,809,962
2008-02-29	28.200	28.690	26.890	26.900	13.450	2,086,374
2008-02-28	29.630	29.630	28.190	28.840	14.420	1,119,582
2008-02-27	28.590	29.380	28.520	29.000	14.500	949,630
2008-02-26	29.500	29.590	28.300	29.070	14.535	2,286,602
2008-02-25	29.100	30.410	28.630	29.500	14.750	2,701,022
2008-02-22	28.000	30.000	27.840	29.930	14.965	4,840,412
2008-02-21	31.400	31.400	26.410	27.030	13.515	6,383,960
2008-02-20	31.810	31.810	30.380	30.480	15.240	1,642,890
2008-02-19	32.500	33.000	31.990	32.100	16.050	1,050,122
2008-02-15	32.850	32.850	30.410	32.060	16.030	1,916,632
2008-02-14	34.650	35.000	33.080	33.230	16.615	875,674
2008-02-13	35.920	35.920	34.510	34.650	17.325	1,210,564
2008-02-12	34.620	35.980	34.600	35.310	17.655	2,007,446
2008-02-11	34.300	34.570	34.250	34.370	17.185	1,959,558
2008-02-08	34.000	35.000	33.920	34.250	17.125	1,010,180
2008-02-07	32.550	34.270	31.900	34.010	17.005	2,076,186
2008-02-06	32.820	34.670	32.650	33.420	16.710	1,308,870
2008-02-05	33.730	34.400	32.850	33.700	16.850	1,537,340
2008-02-04	34.730	35.000	33.280	34.000	17.000	986,432
2008-02-01	33.790	35.000	33.200	34.900	17.450	2,186,318
2008-01-31	31.030	34.190	30.770	33.890	16.945	2,164,306
2008-01-30	30.000	33.240	29.500	31.800	15.900	2,877,190
2008-01-29	31.370	31.683	29.140	30.240	15.120	1,937,440
2008-01-28	31.180	32.000	29.750	31.700	15.850	1,318,858
2008-01-25	32.700	33.900	30.214	30.670	15.335	1,666,970
2008-01-24	31.650	34.000	31.000	32.110	16.055	2,585,006
2008-01-23	27.650	31.770	25.000	31.000	15.500	6,653,620
2008-01-22	26.990	32.250	26.400	29.530	14.765	3,919,628
2008-01-18	32.440	32.750	28.750	30.920	15.460	4,749,690
2008-01-17	34.000	36.380	32.020	32.320	16.160	3,324,934
2008-01-16	31.530	34.740	30.860	33.540	16.770	2,442,078
2008-01-15	33.090	34.000	31.000	32.020	16.010	1,986,500
2008-01-14	33.580	34.950	32.610	34.480	17.240	1,535,570
2008-01-11	34.510	34.750	32.940	33.070	16.535	1,570,756
2008-01-10	34.000	35.700	33.750	34.720	17.360	2,725,860
2008-01-09	36.990	36.990	33.710	34.000	17.000	2,324,058
2008-01-08	38.710	39.720	36.840	36.930	18.465	1,163,618
2008-01-07	41.470	41.470	37.770	38.450	19.225	1,583,054
2008-01-04	43.740	43.830	40.330	40.540	20.270	1,558,884
2008-01-03	44.820	45.280	43.560	44.760	22.380	709,340
2008-01-02	47.390	48.330	44.530	44.820	22.410	708,096

← NewerPage 79 of 79 · 4,734 trading days

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.