lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	101.00	104.00	100.80	103.80	103.80	730
2026-07-24	101.40	101.40	101.40	101.40	101.40	1
2026-07-23	98.900	98.900	96.500	96.900	96.900	295
2026-07-22	102.80	103.00	99.100	99.200	99.200	484
2026-07-21	102.00	102.00	100.40	100.80	100.80	109
2026-07-20	101.80	102.80	100.80	101.80	101.80	166
2026-07-17	102.80	103.20	102.40	102.40	102.40	335
2026-07-16	103.00	104.60	99.700	104.60	104.60	777
2026-07-15	103.80	105.40	103.60	105.40	105.40	825
2026-07-14	105.80	105.80	102.00	102.40	102.40	273
2026-07-13	104.40	106.40	104.40	105.60	105.60	164
2026-07-10	102.40	106.00	102.00	105.40	105.40	562
2026-07-09	99.900	101.20	98.100	101.00	101.00	324
2026-07-08	99.600	100.20	97.400	98.000	98.000	496
2026-07-07	101.20	102.60	100.80	100.80	100.80	381
2026-07-06	103.60	103.60	99.500	99.900	99.900	679
2026-07-03	100.80	103.20	100.60	103.20	103.20	167
2026-07-02	102.20	104.00	102.00	103.40	103.40	323
2026-07-01	100.60	102.60	100.60	102.00	102.00	294
2026-06-30	100.60	100.80	97.500	98.000	98.000	279
2026-06-29	103.00	103.00	98.700	99.400	99.400	1,086
2026-06-26	98.200	101.40	98.000	101.20	101.20	262
2026-06-25	99.000	99.000	99.000	99.000	99.000	806
2026-06-24	95.800	99.000	95.800	99.000	99.000	1,519
2026-06-23	92.000	93.800	91.600	93.700	93.700	781
2026-06-22	97.800	97.800	92.700	92.700	92.700	3,158
2026-06-19	98.700	98.700	97.600	98.000	98.000	131
2026-06-18	97.600	98.800	96.500	98.200	98.200	1,246
2026-06-17	100.40	101.60	100.00	100.80	100.80	396
2026-06-16	100.00	102.20	100.00	101.40	101.40	362
2026-06-15	103.20	103.20	100.80	101.20	101.20	436
2026-06-12	104.60	104.60	102.80	103.60	103.60	48
2026-06-11	103.80	104.20	101.40	102.20	102.20	417
2026-06-10	103.60	107.00	103.00	105.60	105.60	253
2026-06-09	101.00	104.60	100.60	102.40	102.40	400
2026-06-08	99.200	102.00	98.900	100.40	100.40	964
2026-06-05	95.500	100.20	93.000	99.200	99.200	4,119
2026-06-04	108.60	110.20	108.20	108.20	108.20	935
2026-06-03	109.40	109.40	107.00	107.20	107.20	960
2026-06-02	114.00	114.60	110.40	110.40	110.40	1,794
2026-06-01	113.40	115.00	113.40	114.40	114.40	291
2026-05-29	113.60	113.60	111.40	112.60	112.60	203
2026-05-28	112.00	112.00	109.80	112.00	112.00	41
2026-05-27	109.80	115.20	109.80	114.80	114.80	1,053
2026-05-26	109.80	110.60	108.40	109.00	109.00	317
2026-05-25	110.60	111.00	110.40	110.40	110.40	34
2026-05-22	109.00	109.00	108.40	108.40	108.40	253
2026-05-21	106.40	106.40	106.40	106.40	106.40	835
2026-05-20	103.00	104.80	100.80	104.80	104.80	835
2026-05-19	103.20	104.00	102.80	103.60	103.60	307
2026-05-18	102.20	103.20	102.20	102.80	102.80	342
2026-05-15	103.60	104.80	103.20	103.20	103.20	154
2026-05-14	104.20	104.80	103.40	104.00	104.00	112
2026-05-13	107.00	107.00	103.80	103.80	103.80	84
2026-05-12	107.60	107.80	105.60	105.80	105.80	528
2026-05-11	111.40	111.40	108.00	108.00	108.00	1,009
2026-05-08	114.00	114.00	112.00	112.80	112.80	375
2026-05-07	113.60	113.60	113.60	113.60	113.60	400
2026-05-06	111.00	112.60	111.00	111.60	111.60	825
2026-05-05	111.00	111.20	109.40	110.60	110.60	742

← NewerPage 2 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.