Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 234.00 | 234.00 | 222.41 | 222.41 | 222.41 | 1,312 |
| 2026-01-28 | 237.09 | 237.09 | 236.87 | 236.87 | 236.87 | 12 |
| 2026-01-27 | 245.00 | 246.62 | 243.25 | 243.41 | 243.41 | 177 |
| 2026-01-26 | 250.76 | 256.01 | 250.76 | 255.92 | 255.92 | 518 |
| 2026-01-23 | 255.36 | 255.36 | 253.71 | 253.71 | 253.71 | 25 |
| 2026-01-22 | 258.08 | 258.08 | 256.05 | 256.36 | 256.36 | 558 |
| 2026-01-21 | 255.25 | 255.25 | 250.76 | 250.76 | 250.76 | 417 |
| 2026-01-20 | 266.22 | 268.38 | 255.25 | 255.25 | 255.25 | 224 |
| 2026-01-19 | 280.00 | 280.00 | 272.91 | 272.91 | 272.91 | 6 |
| 2026-01-16 | 275.04 | 275.04 | 271.66 | 272.34 | 272.34 | 299 |
| 2026-01-15 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 10 |
| 2026-01-14 | 285.04 | 285.04 | 276.91 | 276.91 | 276.91 | 15 |
| 2026-01-13 | 280.90 | 285.05 | 280.90 | 285.05 | 285.05 | 2 |
| 2026-01-12 | 280.84 | 282.97 | 278.87 | 280.85 | 280.85 | 31 |
| 2026-01-09 | 272.01 | 272.16 | 270.09 | 271.15 | 271.15 | 1,115 |
| 2026-01-08 | 285.07 | 291.86 | 285.07 | 291.80 | 291.80 | 794 |
| 2026-01-07 | 289.72 | 289.72 | 287.39 | 287.39 | 287.39 | 22 |
| 2026-01-06 | 286.80 | 289.50 | 286.80 | 288.27 | 288.27 | 891 |
| 2026-01-05 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 10 |
| 2026-01-02 | 287.19 | 287.27 | 287.19 | 287.27 | 287.27 | 7 |
| 2025-12-30 | 295.14 | 295.14 | 295.14 | 295.14 | 295.14 | 0 |
| 2025-12-29 | 293.77 | 297.25 | 292.14 | 295.14 | 295.14 | 1,203 |
| 2025-12-26 | 292.59 | 292.59 | 289.21 | 289.21 | 289.21 | 13 |
| 2025-12-23 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 98 |
| 2025-12-22 | 285.65 | 296.09 | 285.65 | 296.09 | 296.09 | 346 |
| 2025-12-19 | 297.60 | 297.60 | 288.81 | 290.50 | 290.50 | 1,107 |
| 2025-12-18 | 308.01 | 310.00 | 298.00 | 298.00 | 298.00 | 3,018 |
| 2025-12-17 | 280.00 | 285.84 | 280.00 | 285.84 | 285.84 | 12 |
| 2025-12-16 | 280.12 | 280.80 | 278.67 | 280.80 | 280.80 | 400 |
| 2025-12-15 | 274.51 | 281.22 | 268.64 | 281.22 | 281.22 | 319 |
| 2025-12-12 | 278.00 | 284.00 | 275.60 | 280.50 | 280.50 | 5,907 |
| 2025-12-11 | 253.00 | 253.01 | 248.44 | 250.17 | 250.17 | 866 |
| 2025-12-10 | 251.75 | 256.50 | 251.75 | 256.50 | 256.50 | 974 |
| 2025-12-09 | 250.00 | 250.00 | 247.06 | 247.27 | 247.27 | 754 |
| 2025-12-08 | 257.50 | 258.69 | 245.00 | 245.70 | 245.70 | 1,258 |
| 2025-12-05 | 245.42 | 255.20 | 245.40 | 255.20 | 255.20 | 129 |
| 2025-12-04 | 239.04 | 243.00 | 239.04 | 243.00 | 243.00 | 5 |
| 2025-12-03 | 242.15 | 243.10 | 242.15 | 242.80 | 242.80 | 119 |
| 2025-12-02 | 244.08 | 246.42 | 243.36 | 243.36 | 243.36 | 974 |
| 2025-12-01 | 243.00 | 245.26 | 243.00 | 245.00 | 245.00 | 509 |
| 2025-11-28 | 244.00 | 248.50 | 244.00 | 248.50 | 248.50 | 194 |
| 2025-11-27 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3 |
| 2025-11-26 | 245.05 | 245.05 | 243.04 | 243.68 | 243.68 | 806 |
| 2025-11-25 | 235.98 | 235.98 | 235.98 | 235.98 | 235.98 | 7 |
| 2025-11-24 | 228.62 | 232.52 | 228.62 | 231.61 | 231.61 | 11 |
| 2025-11-21 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 0 |
| 2025-11-19 | 220.74 | 224.84 | 220.74 | 224.84 | 224.84 | 1,028 |
| 2025-11-18 | 217.36 | 217.36 | 215.50 | 215.50 | 215.50 | 34 |
| 2025-11-17 | 221.96 | 221.96 | 220.41 | 220.41 | 220.41 | 34 |
| 2025-11-14 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 5 |
| 2025-11-13 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 10 |
| 2025-11-12 | 226.20 | 228.09 | 224.76 | 228.09 | 228.09 | 572 |
| 2025-11-11 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | 0 |
| 2025-11-10 | 222.20 | 222.64 | 222.20 | 222.64 | 222.64 | 159 |
| 2025-11-07 | 217.14 | 217.14 | 216.00 | 216.00 | 216.00 | 161 |
| 2025-11-06 | 216.80 | 218.99 | 216.80 | 218.99 | 218.99 | 16 |
| 2025-11-05 | 218.27 | 226.16 | 216.84 | 224.40 | 224.40 | 4,917 |
| 2025-11-04 | 221.54 | 221.54 | 218.00 | 218.27 | 218.27 | 71 |
| 2025-11-03 | 221.77 | 221.77 | 221.00 | 221.26 | 221.26 | 59 |
| 2025-10-31 | 226.55 | 230.00 | 226.55 | 230.00 | 230.00 | 36 |
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.