lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	115.40	115.40	111.60	111.60	111.60	1,233
2026-04-30	117.00	119.40	117.00	119.00	119.00	51
2026-04-29	122.40	122.40	118.20	118.20	118.20	443
2026-04-28	123.00	123.00	123.00	123.00	123.00	40
2026-04-27	123.20	126.40	122.40	126.00	126.00	429
2026-04-24	122.40	124.00	121.80	122.80	122.80	514
2026-04-23	133.80	134.80	122.60	123.40	123.40	1,713
2026-04-22	142.40	142.40	138.00	138.00	138.00	203
2026-04-21	143.00	143.00	143.00	143.00	143.00	212
2026-04-20	140.40	141.40	140.20	141.40	141.40	212
2026-04-17	139.20	141.80	139.00	141.80	141.80	133
2026-04-16	139.60	139.60	139.60	139.60	139.60	24
2026-04-15	136.60	137.60	136.40	137.40	137.40	32
2026-04-14	136.60	137.80	134.80	135.00	135.00	350
2026-04-13	139.00	139.20	136.80	137.80	137.80	152
2026-04-10	141.40	141.40	140.00	140.40	140.40	390
2026-04-09	136.60	138.20	136.60	138.20	138.20	27
2026-04-08	137.00	137.40	137.00	137.20	137.20	44
2026-04-07	132.00	132.40	132.00	132.40	132.40	8
2026-04-02	136.26	136.26	135.74	135.74	135.74	10
2026-04-01	131.38	131.38	131.38	131.38	131.38	29
2026-03-31	129.00	131.24	128.54	130.98	130.98	39
2026-03-30	126.92	128.90	126.92	128.62	128.62	51
2026-03-27	132.54	132.54	126.54	127.12	127.12	879
2026-03-26	134.50	134.50	132.96	132.96	132.96	84
2026-03-25	137.20	137.52	136.84	137.52	137.52	173
2026-03-24	142.00	142.16	141.56	141.56	141.56	138
2026-03-23	138.88	141.74	138.88	141.28	141.28	349
2026-03-20	142.38	143.36	142.32	143.36	143.36	184
2026-03-19	142.00	144.72	140.84	140.84	140.84	434
2026-03-18	135.50	144.72	135.00	144.40	144.40	3,679
2026-03-17	139.90	141.18	139.90	140.10	140.10	199
2026-03-16	137.90	140.44	136.68	139.96	139.96	1,660
2026-03-13	139.00	139.00	137.96	138.28	138.28	447
2026-03-12	140.46	141.20	139.08	139.08	139.08	1,016
2026-03-11	144.40	144.40	142.02	142.28	142.28	31
2026-03-10	145.88	145.88	144.74	144.92	144.92	113
2026-03-09	144.80	144.90	143.60	144.80	144.80	486
2026-03-06	145.62	146.60	145.62	146.60	146.60	202
2026-03-05	149.22	149.22	147.76	148.54	148.54	100
2026-03-04	149.12	149.84	148.38	148.38	148.38	53
2026-03-03	149.08	149.56	146.64	147.82	147.82	133
2026-03-02	153.08	153.18	150.58	150.58	150.58	393
2026-02-27	157.24	158.16	153.88	157.88	157.88	273
2026-02-26	154.26	157.74	154.24	157.38	157.38	217
2026-02-25	152.98	153.58	152.74	153.58	153.58	183
2026-02-24	151.70	153.00	150.88	152.44	152.44	101
2026-02-23	156.96	157.82	150.50	150.50	150.50	355
2026-02-20	155.72	161.06	154.88	155.76	155.76	803
2026-02-19	153.60	154.86	153.58	154.86	154.86	16
2026-02-18	150.38	152.38	150.30	152.38	152.38	81
2026-02-17	148.16	149.06	146.58	147.24	147.24	72
2026-02-16	149.90	151.00	146.56	148.72	148.72	780
2026-02-13	144.20	147.56	143.66	147.56	147.56	647
2026-02-12	149.62	150.14	146.38	146.82	146.82	549
2026-02-11	151.96	153.12	151.24	151.24	151.24	244
2026-02-10	147.70	154.84	147.60	154.62	154.62	337
2026-02-09	146.26	146.36	143.50	146.36	146.36	136
2026-02-06	143.12	147.74	143.12	147.72	147.72	978
2026-02-05	150.62	151.16	145.76	146.32	146.32	671

← NewerPage 3 of 5 · 253 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.