Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 265.00 | 265.00 | 260.00 | 260.55 | 260.55 | 20 |
| 2025-08-06 | 268.92 | 268.92 | 268.92 | 268.92 | 268.92 | 2 |
| 2025-08-05 | 273.24 | 273.24 | 271.08 | 271.08 | 271.08 | 29 |
| 2025-08-04 | 266.23 | 272.43 | 266.23 | 271.62 | 271.62 | 116 |
| 2025-08-01 | 270.76 | 272.00 | 266.56 | 267.68 | 267.68 | 365 |
| 2025-07-31 | 289.42 | 289.42 | 281.80 | 281.80 | 281.80 | 52 |
| 2025-07-30 | 298.80 | 298.80 | 296.00 | 296.00 | 296.00 | 58 |
| 2025-07-29 | 304.73 | 304.73 | 299.00 | 299.10 | 299.10 | 17 |
| 2025-07-28 | 304.73 | 307.52 | 304.00 | 304.00 | 304.00 | 28 |
| 2025-07-25 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 3 |
| 2025-07-24 | 305.76 | 305.76 | 303.80 | 303.80 | 303.80 | 17 |
| 2025-07-23 | 313.10 | 313.10 | 309.90 | 309.90 | 309.90 | 33 |
| 2025-07-22 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-07-21 | 315.33 | 315.33 | 312.00 | 312.00 | 312.00 | 201 |
| 2025-07-18 | 319.68 | 320.95 | 318.40 | 318.40 | 318.40 | 6 |
| 2025-07-17 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 2 |
| 2025-07-16 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | 2 |
| 2025-07-15 | 319.68 | 321.28 | 310.00 | 310.00 | 310.00 | 12 |
| 2025-07-14 | 323.07 | 323.07 | 320.77 | 320.77 | 320.77 | 106 |
| 2025-07-11 | 330.30 | 330.30 | 330.00 | 330.00 | 330.00 | 2 |
| 2025-07-10 | 333.63 | 333.63 | 332.64 | 332.70 | 332.70 | 102 |
| 2025-07-09 | 324.00 | 324.00 | 319.04 | 321.75 | 321.75 | 53 |
| 2025-07-08 | 325.38 | 325.38 | 323.20 | 324.00 | 324.00 | 17 |
| 2025-07-07 | 326.06 | 334.20 | 326.06 | 334.20 | 334.20 | 4 |
| 2025-07-04 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-07-03 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-07-02 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 4 |
| 2025-07-01 | 322.88 | 322.88 | 322.88 | 322.88 | 322.88 | 35 |
| 2025-06-30 | 324.48 | 324.48 | 322.88 | 322.88 | 322.88 | 10 |
| 2025-06-27 | 324.48 | 324.48 | 321.90 | 321.90 | 321.90 | 7 |
| 2025-06-26 | 316.16 | 317.76 | 315.31 | 317.45 | 317.45 | 34 |
| 2025-06-25 | 325.63 | 325.63 | 320.96 | 322.56 | 322.56 | 19 |
| 2025-06-24 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 103 |
| 2025-06-23 | 314.00 | 314.00 | 305.76 | 310.31 | 310.31 | 27 |
| 2025-06-20 | 314.03 | 317.13 | 314.00 | 317.13 | 317.13 | 78 |
| 2025-06-18 | 320.00 | 324.13 | 314.24 | 314.24 | 314.24 | 46 |
| 2025-06-17 | 329.59 | 330.14 | 323.92 | 324.72 | 324.72 | 117 |
| 2025-06-16 | 331.00 | 333.28 | 329.59 | 332.97 | 332.97 | 138 |
| 2025-06-13 | 340.00 | 344.50 | 331.00 | 331.00 | 331.00 | 520 |
| 2025-06-12 | 344.58 | 344.58 | 344.40 | 344.40 | 344.40 | 8 |
| 2025-06-11 | 360.00 | 360.00 | 349.00 | 349.00 | 349.00 | 261 |
| 2025-06-10 | 360.38 | 364.68 | 360.00 | 360.00 | 360.00 | 8 |
| 2025-06-09 | 366.70 | 367.03 | 363.00 | 363.00 | 363.00 | 251 |
| 2025-06-06 | 376.99 | 380.70 | 367.17 | 369.00 | 369.00 | 85 |
| 2025-06-05 | 473.00 | 473.00 | 465.30 | 465.30 | 465.30 | 2 |
| 2025-06-04 | 476.56 | 476.56 | 476.56 | 476.56 | 476.56 | 0 |
| 2025-06-03 | 470.58 | 476.56 | 470.58 | 476.56 | 476.56 | 177 |
| 2025-06-02 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | 0 |
| 2025-05-30 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | 0 |
| 2025-05-29 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | 0 |
| 2025-05-28 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | 0 |
| 2025-05-27 | 465.98 | 465.98 | 447.48 | 453.50 | 453.50 | 79 |
| 2025-05-26 | 465.55 | 465.55 | 465.55 | 465.55 | 465.55 | 0 |
| 2025-05-23 | 465.55 | 465.55 | 465.55 | 465.55 | 465.55 | 0 |
| 2025-05-22 | 465.55 | 465.55 | 465.55 | 465.55 | 465.55 | 0 |
| 2025-05-21 | 465.55 | 465.55 | 465.55 | 465.55 | 465.55 | 0 |
| 2025-05-20 | 465.55 | 465.55 | 465.55 | 465.55 | 465.55 | 1 |
| 2025-05-19 | 458.05 | 458.05 | 458.05 | 458.05 | 458.05 | 100 |
| 2025-05-16 | 453.01 | 461.25 | 453.01 | 458.55 | 458.55 | 14 |
| 2025-05-15 | 440.20 | 450.50 | 440.20 | 450.50 | 450.50 | 13 |
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.