Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 230.45 | 230.45 | 226.55 | 226.55 | 226.55 | 208 |
| 2025-10-29 | 239.99 | 239.99 | 235.44 | 235.44 | 235.44 | 131 |
| 2025-10-28 | 244.33 | 244.33 | 237.88 | 238.80 | 238.80 | 2,513 |
| 2025-10-27 | 249.07 | 252.70 | 244.33 | 244.33 | 244.33 | 52 |
| 2025-10-24 | 241.97 | 242.80 | 240.82 | 240.82 | 240.82 | 246 |
| 2025-10-23 | 241.25 | 241.25 | 240.30 | 240.30 | 240.30 | 21 |
| 2025-10-22 | 239.28 | 241.08 | 239.28 | 241.08 | 241.08 | 37 |
| 2025-10-21 | 234.40 | 246.10 | 234.40 | 245.19 | 245.19 | 326 |
| 2025-10-20 | 228.81 | 236.72 | 228.81 | 232.07 | 232.07 | 131 |
| 2025-10-17 | 223.13 | 223.13 | 223.13 | 223.13 | 223.13 | 0 |
| 2025-10-16 | 222.88 | 223.13 | 222.88 | 223.13 | 223.13 | 262 |
| 2025-10-15 | 232.07 | 232.07 | 231.00 | 231.00 | 231.00 | 140 |
| 2025-10-14 | 230.70 | 232.65 | 230.46 | 232.65 | 232.65 | 429 |
| 2025-10-13 | 228.50 | 231.36 | 225.01 | 231.36 | 231.36 | 55 |
| 2025-10-10 | 234.70 | 234.70 | 229.47 | 229.47 | 229.47 | 394 |
| 2025-10-09 | 238.51 | 238.51 | 232.30 | 233.91 | 233.91 | 241 |
| 2025-10-08 | 235.51 | 235.51 | 230.47 | 232.75 | 232.75 | 290 |
| 2025-10-07 | 233.45 | 233.45 | 229.79 | 230.93 | 230.93 | 453 |
| 2025-10-06 | 233.91 | 235.04 | 231.15 | 231.15 | 231.15 | 336 |
| 2025-10-03 | 238.31 | 238.35 | 236.03 | 236.03 | 236.03 | 44 |
| 2025-10-02 | 239.03 | 240.37 | 237.75 | 237.82 | 237.82 | 160 |
| 2025-10-01 | 240.66 | 240.66 | 234.29 | 236.46 | 236.46 | 177 |
| 2025-09-30 | 237.44 | 238.00 | 235.27 | 235.97 | 235.97 | 712 |
| 2025-09-29 | 236.64 | 236.95 | 236.00 | 236.95 | 236.95 | 31 |
| 2025-09-26 | 230.30 | 234.83 | 230.30 | 234.83 | 234.83 | 110 |
| 2025-09-25 | 234.71 | 237.09 | 227.46 | 227.46 | 227.46 | 184 |
| 2025-09-24 | 231.84 | 231.84 | 231.35 | 231.35 | 231.35 | 201 |
| 2025-09-23 | 232.00 | 232.50 | 229.12 | 229.96 | 229.96 | 465 |
| 2025-09-22 | 223.01 | 231.36 | 223.01 | 231.28 | 231.28 | 9,239 |
| 2025-09-19 | 226.00 | 226.00 | 223.00 | 225.17 | 225.17 | 793 |
| 2025-09-18 | 224.00 | 226.00 | 221.92 | 226.00 | 226.00 | 5,441 |
| 2025-09-17 | 215.36 | 218.75 | 215.36 | 217.12 | 217.12 | 633 |
| 2025-09-16 | 213.52 | 215.99 | 213.50 | 214.40 | 214.40 | 290 |
| 2025-09-15 | 214.16 | 214.64 | 213.50 | 213.50 | 213.50 | 807 |
| 2025-09-12 | 221.40 | 221.40 | 214.48 | 214.50 | 214.50 | 1,631 |
| 2025-09-11 | 221.76 | 227.04 | 221.15 | 223.20 | 223.20 | 1,372 |
| 2025-09-10 | 224.50 | 226.32 | 221.22 | 221.22 | 221.22 | 1,197 |
| 2025-09-09 | 226.32 | 226.90 | 223.80 | 224.50 | 224.50 | 809 |
| 2025-09-08 | 229.30 | 229.30 | 221.95 | 226.00 | 226.00 | 2,424 |
| 2025-09-05 | 243.90 | 243.90 | 224.99 | 229.31 | 229.31 | 6,396 |
| 2025-09-04 | 272.01 | 281.49 | 272.01 | 281.49 | 281.49 | 468 |
| 2025-09-03 | 275.67 | 275.67 | 270.29 | 272.01 | 272.01 | 46 |
| 2025-09-02 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 50 |
| 2025-09-01 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | 0 |
| 2025-08-29 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | 3 |
| 2025-08-28 | 281.96 | 282.00 | 275.00 | 276.92 | 276.92 | 190 |
| 2025-08-27 | 272.70 | 281.50 | 272.70 | 281.08 | 281.08 | 106 |
| 2025-08-26 | 272.16 | 273.78 | 271.00 | 272.70 | 272.70 | 1,907 |
| 2025-08-25 | 276.64 | 276.64 | 274.96 | 275.24 | 275.24 | 7 |
| 2025-08-22 | 272.70 | 279.99 | 272.70 | 279.99 | 279.99 | 164 |
| 2025-08-21 | 270.00 | 270.40 | 270.00 | 270.40 | 270.40 | 15 |
| 2025-08-20 | 268.20 | 272.70 | 268.20 | 271.58 | 271.58 | 2,259 |
| 2025-08-19 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2025-08-18 | 274.86 | 281.07 | 274.86 | 281.07 | 281.07 | 124 |
| 2025-08-15 | 266.76 | 267.79 | 266.22 | 267.79 | 267.79 | 512 |
| 2025-08-14 | 257.00 | 266.00 | 257.00 | 264.33 | 264.33 | 1,558 |
| 2025-08-13 | 268.84 | 270.79 | 268.84 | 270.79 | 270.79 | 355 |
| 2025-08-12 | 259.25 | 260.25 | 258.00 | 260.25 | 260.25 | 168 |
| 2025-08-11 | 258.01 | 258.01 | 253.84 | 253.84 | 253.84 | 158 |
| 2025-08-08 | 255.58 | 258.96 | 253.65 | 258.96 | 258.96 | 42 |
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.