Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 124.02 | 124.02 | 122.46 | 123.05 | 123.05 | 333 |
| 2026-10-20 | 124.56 | 125.00 | 123.74 | 125.00 | 125.00 | 724 |
| 2026-10-16 | 128.37 | 128.37 | 127.27 | 127.27 | 127.27 | 17 |
| 2026-10-15 | 123.97 | 127.09 | 123.97 | 127.09 | 127.09 | 671 |
| 2026-10-14 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | 240 |
| 2026-10-13 | 116.89 | 121.32 | 116.89 | 118.19 | 118.19 | 3,145 |
| 2026-10-09 | 116.70 | 117.96 | 116.64 | 117.96 | 117.96 | 100 |
| 2026-10-08 | 115.44 | 116.52 | 115.20 | 116.52 | 116.52 | 8 |
| 2026-10-07 | 117.57 | 117.57 | 113.41 | 114.12 | 114.12 | 117 |
| 2026-10-06 | 116.28 | 117.47 | 115.00 | 117.47 | 117.47 | 669 |
| 2026-10-05 | 120.33 | 120.33 | 114.75 | 114.75 | 114.75 | 128 |
| 2026-10-02 | 125.71 | 125.71 | 123.77 | 124.80 | 124.80 | 21 |
| 2026-10-01 | 123.96 | 125.68 | 123.96 | 125.68 | 125.68 | 133 |
| 2026-09-30 | 124.77 | 124.99 | 124.40 | 124.42 | 124.42 | 619 |
| 2026-09-29 | 128.45 | 128.45 | 128.04 | 128.04 | 128.04 | 148 |
| 2026-09-28 | 132.34 | 132.35 | 132.25 | 132.35 | 132.35 | 149 |
| 2026-09-25 | 133.69 | 134.77 | 129.75 | 129.75 | 129.75 | 649 |
| 2026-09-24 | 133.30 | 133.30 | 129.61 | 129.85 | 129.85 | 1,186 |
| 2026-09-23 | 133.25 | 133.64 | 131.90 | 132.34 | 132.34 | 429 |
| 2026-09-22 | 132.00 | 133.00 | 131.61 | 132.21 | 132.21 | 201 |
| 2026-09-21 | 131.99 | 131.99 | 125.71 | 130.00 | 130.00 | 507 |
| 2026-09-18 | 127.00 | 131.99 | 125.50 | 131.99 | 131.99 | 528 |
| 2026-09-17 | 123.96 | 128.39 | 123.48 | 126.84 | 126.84 | 1,029 |
| 2026-09-16 | 126.22 | 126.23 | 124.00 | 124.00 | 124.00 | 84 |
| 2026-09-15 | 125.57 | 127.53 | 125.45 | 127.53 | 127.53 | 605 |
| 2026-09-14 | 132.21 | 132.21 | 128.97 | 128.97 | 128.97 | 206 |
| 2026-09-11 | 124.77 | 126.13 | 123.73 | 126.13 | 126.13 | 322 |
| 2026-09-10 | 129.60 | 129.60 | 122.50 | 123.29 | 123.29 | 1,212 |
| 2026-09-09 | 130.79 | 130.79 | 124.77 | 128.31 | 128.31 | 990 |
| 2026-09-08 | 134.77 | 134.77 | 127.40 | 130.79 | 130.79 | 613 |
| 2026-09-04 | 133.13 | 133.13 | 124.46 | 129.42 | 129.42 | 4,131 |
| 2026-09-03 | 155.99 | 155.99 | 150.80 | 154.34 | 154.34 | 259 |
| 2026-09-02 | 153.22 | 154.64 | 153.22 | 154.64 | 154.64 | 62 |
| 2026-09-01 | 155.70 | 155.70 | 152.25 | 153.73 | 153.73 | 617 |
| 2026-08-31 | 158.57 | 159.90 | 153.91 | 157.75 | 157.75 | 155 |
| 2026-08-28 | 149.27 | 157.00 | 149.27 | 157.00 | 157.00 | 468 |
| 2026-08-27 | 150.05 | 152.08 | 149.27 | 149.27 | 149.27 | 107 |
| 2026-08-26 | 151.49 | 151.49 | 150.70 | 150.70 | 150.70 | 16 |
| 2026-08-25 | 154.00 | 154.00 | 152.47 | 152.47 | 152.47 | 1,754 |
| 2026-08-24 | 157.25 | 157.25 | 155.68 | 157.12 | 157.12 | 8,567 |
| 2026-08-21 | 152.24 | 155.39 | 152.24 | 155.39 | 155.39 | 15 |
| 2026-08-20 | 150.00 | 150.00 | 149.84 | 149.84 | 149.84 | 507 |
| 2026-08-19 | 155.53 | 155.53 | 155.00 | 155.00 | 155.00 | 44 |
| 2026-08-18 | 154.03 | 157.65 | 154.03 | 157.05 | 157.05 | 679 |
| 2026-08-17 | 155.35 | 155.35 | 149.60 | 150.09 | 150.09 | 38 |
| 2026-08-14 | 157.43 | 157.43 | 155.19 | 155.51 | 155.51 | 308 |
| 2026-08-13 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | 0 |
| 2026-08-12 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | 1 |
| 2026-08-11 | 158.80 | 159.40 | 158.80 | 159.40 | 159.40 | 316 |
| 2026-08-10 | 161.60 | 161.60 | 160.64 | 160.64 | 160.64 | 7 |
| 2026-08-07 | 159.99 | 162.88 | 159.99 | 162.88 | 162.88 | 1,631 |
| 2026-08-06 | 157.87 | 160.00 | 157.87 | 159.83 | 159.83 | 152 |
| 2026-08-05 | 158.55 | 158.55 | 157.60 | 157.76 | 157.76 | 45 |
| 2026-08-04 | 158.08 | 158.08 | 157.00 | 157.00 | 157.00 | 199 |
| 2026-08-03 | 153.90 | 153.90 | 153.46 | 153.46 | 153.46 | 8 |
| 2026-07-31 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 100 |
| 2026-07-30 | 148.66 | 149.84 | 148.66 | 149.84 | 149.84 | 20 |
| 2026-07-29 | 155.95 | 155.95 | 154.64 | 154.64 | 154.64 | 2 |
| 2026-07-28 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | 185 |
| 2026-07-27 | 151.05 | 151.05 | 150.61 | 150.75 | 150.75 | 177 |
Page 1 of 21 · 1,221 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.