Lululemon Athletica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	175.77	175.89	171.77	172.94	172.94	817
2026-04-28	185.01	185.01	179.35	179.35	179.35	807
2026-04-27	179.63	182.70	179.63	182.70	182.70	235
2026-04-24	180.28	180.90	179.63	179.63	179.63	70
2026-04-23	198.77	198.77	177.01	177.99	177.99	2,061
2026-04-22	200.77	202.56	200.77	202.56	202.56	9
2026-04-20	204.82	204.82	204.82	204.82	204.82	10
2026-04-17	209.00	209.00	208.48	208.48	208.48	3
2026-04-16	198.85	205.21	198.85	202.81	202.81	76
2026-04-15	201.40	202.91	201.40	202.91	202.91	2
2026-04-14	209.40	209.40	209.40	209.40	209.40	0
2026-04-13	209.40	209.40	209.40	209.40	209.40	0
2026-04-10	209.40	209.40	209.40	209.40	209.40	1
2026-04-09	200.20	209.59	200.20	209.40	209.40	12
2026-04-08	205.59	205.59	204.79	204.79	204.79	4
2026-04-07	199.30	199.30	197.00	197.00	197.00	5
2026-04-06	199.98	199.98	199.71	199.71	199.71	3
2026-04-02	206.14	206.14	206.14	206.14	206.14	0
2026-04-01	195.00	206.14	195.00	206.14	206.14	6
2026-03-31	195.64	196.00	195.64	196.00	196.00	6
2026-03-30	191.58	192.00	191.50	191.50	191.50	815
2026-03-27	196.00	196.00	189.00	191.58	191.58	1,223
2026-03-26	203.80	203.80	199.00	199.00	199.00	29
2026-03-25	206.85	207.00	206.60	207.00	207.00	902
2026-03-24	216.81	216.81	213.63	213.63	213.63	38
2026-03-23	220.00	220.00	215.85	215.85	215.85	601
2026-03-20	217.53	217.53	217.53	217.53	217.53	1
2026-03-19	218.90	220.20	218.90	220.20	220.20	1,150
2026-03-18	204.07	217.20	204.07	216.50	216.50	1,317
2026-03-17	210.59	210.65	209.79	209.79	209.79	901
2026-03-16	209.54	212.29	208.95	208.95	208.95	2,050
2026-03-13	209.50	209.50	209.50	209.50	209.50	0
2026-03-12	207.00	210.54	207.00	209.50	209.50	21
2026-03-11	215.00	215.00	211.00	211.00	211.00	644
2026-03-10	217.00	218.11	216.00	217.69	217.69	52
2026-03-09	220.00	220.00	215.00	219.40	219.40	349
2026-03-06	222.00	222.00	222.00	222.00	222.00	2
2026-03-05	227.51	227.51	225.18	225.18	225.18	113
2026-03-04	225.92	225.92	224.71	225.62	225.62	18
2026-03-03	227.80	229.60	224.03	228.90	228.90	622
2026-03-02	233.28	233.28	229.05	229.05	229.05	302
2026-02-27	234.38	234.38	234.38	234.38	234.38	0
2026-02-26	234.38	234.38	234.38	234.38	234.38	0
2026-02-25	234.38	234.38	234.38	234.38	234.38	520
2026-02-24	232.58	232.58	230.73	231.69	231.69	461
2026-02-23	241.40	241.40	228.30	228.35	228.35	433
2026-02-20	237.00	241.61	236.50	241.61	241.61	210
2026-02-19	238.27	238.27	237.50	237.50	237.50	502
2026-02-18	237.50	237.50	237.50	237.50	237.50	1,400
2026-02-13	221.88	221.88	221.88	221.88	221.88	0
2026-02-12	229.73	229.73	220.00	221.88	221.88	775
2026-02-11	233.32	233.32	230.10	230.10	230.10	653
2026-02-10	229.30	229.30	229.30	229.30	229.30	2
2026-02-09	225.70	227.92	225.70	227.92	227.92	362
2026-02-06	222.00	227.90	222.00	225.70	225.70	624
2026-02-05	224.00	224.00	224.00	224.00	224.00	2
2026-02-04	224.85	224.85	224.85	224.85	224.85	4
2026-02-03	234.24	234.24	224.82	224.85	224.85	221
2026-02-02	229.62	229.81	229.62	229.81	229.81	3
2026-01-30	224.40	229.02	224.40	229.02	229.02	218

← NewerPage 3 of 21 · 1,226 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.