Lululemon Athletica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	140.14	140.14	140.14	140.14	140.14	0
2026-07-23	142.94	142.94	139.30	140.14	140.14	809
2026-07-22	142.77	143.10	142.50	143.10	143.10	789
2026-07-21	145.36	148.65	145.36	148.65	148.65	106
2026-07-20	147.28	149.84	147.28	149.84	149.84	12
2026-07-17	151.19	151.19	150.29	150.29	150.29	94
2026-07-16	149.54	149.54	149.54	149.54	149.54	0
2026-07-15	150.20	150.20	149.54	149.54	149.54	110
2026-07-14	150.14	150.15	150.09	150.15	150.15	1,110
2026-07-13	151.66	155.70	151.66	154.50	154.50	165
2026-07-10	151.25	153.50	151.25	153.00	153.00	700
2026-07-09	148.80	148.80	148.36	148.36	148.36	8
2026-07-08	144.00	148.05	144.00	145.65	145.65	236
2026-07-07	152.00	152.00	147.50	147.60	147.60	70
2026-07-06	147.14	148.49	147.14	147.32	147.32	23
2026-07-03	155.77	155.77	155.72	155.72	155.72	11
2026-07-02	155.26	155.26	154.67	154.67	154.67	219
2026-07-01	149.99	149.99	148.24	148.24	148.24	8
2026-06-30	145.96	146.30	145.81	146.26	146.26	20
2026-06-29	152.00	152.00	147.60	147.60	147.60	1,011
2026-06-26	149.55	151.00	149.00	150.91	150.91	467
2026-06-25	144.60	144.75	144.60	144.75	144.75	347
2026-06-24	144.63	147.50	144.63	147.50	147.50	1,784
2026-06-23	138.32	138.60	138.32	138.60	138.60	13
2026-06-22	140.01	140.42	133.98	135.65	135.65	582
2026-06-19	145.70	145.70	145.70	145.70	145.70	4
2026-06-18	142.77	146.00	142.77	144.50	144.50	2,074
2026-06-17	148.00	148.00	144.00	144.00	144.00	1,124
2026-06-16	147.59	149.89	147.59	149.00	149.00	65
2026-06-15	150.00	150.00	147.44	147.44	147.44	151
2026-06-12	154.07	154.07	154.07	154.07	154.07	0
2026-06-11	152.85	154.07	152.41	154.07	154.07	140
2026-06-10	155.71	155.71	155.71	155.71	155.71	0
2026-06-09	152.77	156.35	152.77	155.71	155.71	34
2026-06-08	147.60	152.15	146.70	149.80	149.80	206
2026-06-05	142.00	149.27	140.00	149.27	149.27	1,023
2026-06-03	159.00	159.00	159.00	159.00	159.00	25
2026-06-02	161.15	161.15	161.15	161.15	161.15	11
2026-06-01	166.94	167.45	166.42	166.42	166.42	2,215
2026-05-29	165.03	166.19	165.03	165.58	165.58	18
2026-05-28	163.89	165.08	163.89	165.08	165.08	165
2026-05-27	166.56	172.39	165.69	165.69	165.69	2,160
2026-05-26	159.60	160.30	159.40	160.00	160.00	731
2026-05-25	159.29	161.71	159.29	161.71	161.71	15
2026-05-22	158.77	158.77	157.20	158.00	158.00	243
2026-05-21	151.00	158.77	151.00	158.77	158.77	265
2026-05-20	148.58	148.58	148.58	148.58	148.58	26
2026-05-19	148.77	152.25	148.77	150.70	150.70	43
2026-05-18	150.03	150.32	150.03	150.32	150.32	354
2026-05-15	152.70	152.70	151.13	151.13	151.13	25
2026-05-14	151.55	151.55	151.55	151.55	151.55	22
2026-05-13	150.77	150.77	149.77	150.29	150.29	1,086
2026-05-12	154.77	154.77	151.77	153.26	153.26	1,076
2026-05-11	161.15	161.15	154.77	154.77	154.77	728
2026-05-08	166.65	166.65	161.15	161.15	161.15	2,006
2026-05-07	163.20	165.43	163.20	165.00	165.00	1,547
2026-05-06	162.15	162.26	161.77	161.78	161.78	2,865
2026-05-05	160.00	160.00	157.77	158.99	158.99	264
2026-05-04	166.40	166.40	160.77	160.99	160.99	1,547
2026-04-30	172.84	172.84	171.52	172.06	172.06	9,187

← NewerPage 2 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.