lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	146.40	149.90	146.16	149.60	149.60	185
2026-02-03	152.60	152.60	148.58	148.58	148.58	134
2026-02-02	145.78	151.92	145.72	151.92	151.92	731
2026-01-30	143.98	147.38	143.22	146.26	146.26	554
2026-01-29	151.08	151.40	147.26	147.40	147.40	432
2026-01-28	155.56	156.74	152.68	152.94	152.94	259
2026-01-27	156.98	157.26	156.98	157.26	157.26	65
2026-01-26	161.70	163.90	161.70	163.24	163.24	266
2026-01-23	165.54	165.54	163.28	163.28	163.28	212
2026-01-22	163.08	166.28	163.08	165.72	165.72	156
2026-01-21	161.98	164.00	160.00	162.18	162.18	867
2026-01-20	168.98	170.96	165.80	167.18	167.18	1,456
2026-01-19	167.32	176.72	167.32	171.12	171.12	435
2026-01-16	176.80	177.42	175.24	175.92	175.92	590
2026-01-15	174.10	175.12	174.08	174.18	174.18	191
2026-01-14	183.00	183.40	176.00	176.82	176.82	357
2026-01-13	178.92	183.06	178.58	183.06	183.06	902
2026-01-12	173.64	180.22	172.32	180.00	180.00	2,258
2026-01-09	179.86	179.92	174.98	175.10	175.10	354
2026-01-08	181.44	182.54	180.44	182.54	182.54	527
2026-01-07	183.84	185.04	181.00	181.50	181.50	351
2026-01-06	181.18	184.72	180.00	184.40	184.40	874
2026-01-05	180.46	184.66	180.46	182.40	182.40	486
2026-01-02	178.56	179.70	177.78	179.56	179.56	238
2025-12-30	181.26	181.40	180.20	181.40	181.40	181
2025-12-29	174.04	179.82	174.00	179.82	179.82	914
2025-12-23	182.10	182.10	178.70	180.36	180.36	302
2025-12-22	178.64	179.18	177.44	177.54	177.54	342
2025-12-19	184.82	184.82	178.84	179.56	179.56	547
2025-12-18	173.48	173.48	173.48	173.48	173.48	0
2025-12-17	173.48	173.48	173.48	173.48	173.48	0
2025-12-16	174.06	176.68	173.42	173.48	173.48	207
2025-12-15	177.08	177.08	177.08	177.08	177.08	0
2025-12-12	176.30	179.10	173.00	177.08	177.08	0
2025-12-11	159.40	159.40	155.78	157.10	157.10	390
2025-12-10	156.50	158.28	156.48	157.94	157.94	215
2025-12-09	156.76	157.88	156.06	156.66	156.66	710
2025-12-08	163.40	163.40	163.40	163.40	163.40	0
2025-12-05	158.02	163.52	157.72	163.40	163.40	809
2025-12-04	154.54	157.00	154.54	156.94	156.94	68
2025-12-03	156.90	157.38	154.24	157.08	157.08	591
2025-12-02	157.30	158.36	157.24	157.24	157.24	302
2025-12-01	157.74	157.74	155.86	157.54	157.54	656
2025-11-28	158.90	160.76	158.82	160.50	160.50	538
2025-11-27	159.98	159.98	158.30	159.58	159.58	42
2025-11-26	155.38	158.44	153.88	157.54	157.54	1,377
2025-11-25	146.60	152.14	146.60	152.14	152.14	280
2025-11-24	146.82	147.50	145.46	147.28	147.28	442
2025-11-21	142.42	144.68	141.60	144.68	144.68	263
2025-11-20	145.32	147.32	144.36	145.28	145.28	321
2025-11-19	141.32	144.82	141.26	144.22	144.22	638
2025-11-18	140.54	141.12	139.46	140.72	140.72	458
2025-11-17	147.30	147.38	142.28	143.80	143.80	582
2025-11-14	145.18	146.74	142.20	146.74	146.74	1,170
2025-11-13	147.66	147.66	147.66	147.66	147.66	0
2025-11-12	147.22	148.84	146.78	147.66	147.66	451
2025-11-11	146.76	147.04	146.24	146.42	146.42	94
2025-11-10	144.62	145.42	143.34	144.28	144.28	570
2025-11-07	140.92	140.92	140.92	140.92	140.92	0
2025-11-06	144.94	145.54	140.58	140.92	140.92	543

← NewerPage 4 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.