lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	140.56	143.34	139.90	143.34	143.34	785
2025-11-04	142.58	143.08	141.50	141.50	141.50	684
2025-11-03	148.56	148.56	143.06	143.06	143.06	204
2025-10-31	146.12	147.96	145.06	147.96	147.96	430
2025-10-30	147.00	148.46	145.50	148.46	148.46	464
2025-10-29	153.00	153.00	152.60	152.60	152.60	230
2025-10-28	155.78	155.78	152.16	152.58	152.58	216
2025-10-27	155.42	162.56	155.20	157.46	157.46	744
2025-10-24	154.50	155.24	153.80	153.88	153.88	824
2025-10-23	154.86	155.16	153.80	154.82	154.82	241
2025-10-22	157.04	157.20	151.96	151.96	151.96	2,908
2025-10-21	149.32	156.30	148.68	156.30	156.30	403
2025-10-20	144.16	150.68	143.98	150.34	150.34	1,634
2025-10-17	139.38	141.44	137.98	141.44	141.44	1,396
2025-10-16	142.54	143.26	140.64	140.78	140.78	593
2025-10-15	144.92	147.14	144.92	145.24	145.24	928
2025-10-14	145.68	145.68	143.84	144.56	144.56	133
2025-10-13	145.82	146.24	142.48	144.04	144.04	449
2025-10-10	150.40	151.68	145.50	145.50	145.50	686
2025-10-09	149.18	149.18	149.18	149.18	149.18	0
2025-10-08	149.14	151.44	148.86	149.18	149.18	346
2025-10-07	149.06	151.04	147.86	148.40	148.40	161
2025-10-06	150.68	150.80	148.00	148.66	148.66	533
2025-10-03	152.36	152.36	149.76	149.92	149.92	205
2025-10-02	151.86	153.52	149.42	152.76	152.76	526
2025-10-01	149.36	154.12	149.34	152.66	152.66	686
2025-09-30	150.78	150.78	150.78	150.78	150.78	0
2025-09-29	151.32	152.00	150.72	150.78	150.78	921
2025-09-26	147.56	149.40	146.86	149.40	149.40	489
2025-09-25	153.10	153.10	149.72	151.10	151.10	963
2025-09-24	148.06	149.38	147.04	149.38	149.38	137
2025-09-23	145.74	149.02	145.74	149.02	149.02	877
2025-09-22	143.02	143.02	143.02	143.02	143.02	0
2025-09-19	144.90	145.78	142.88	143.02	143.02	1,174
2025-09-18	139.00	144.42	139.00	144.26	144.26	513
2025-09-17	136.78	139.32	136.78	138.56	138.56	615
2025-09-16	136.30	137.38	135.54	137.38	137.38	1,034
2025-09-15	137.38	137.40	136.04	136.20	136.20	999
2025-09-12	141.00	142.24	137.40	137.56	137.56	732
2025-09-11	140.40	143.40	139.72	141.34	141.34	599
2025-09-10	140.74	140.74	140.74	140.74	140.74	0
2025-09-09	142.54	143.42	140.74	140.74	140.74	549
2025-09-08	143.90	144.08	139.00	140.96	140.96	3,406
2025-09-05	147.52	149.48	140.30	143.50	143.50	10,791
2025-09-04	171.56	173.26	170.00	173.10	173.10	1,199
2025-09-03	172.06	173.60	169.54	170.36	170.36	605
2025-09-02	172.80	175.00	168.26	168.54	168.54	917
2025-09-01	173.94	173.94	173.00	173.00	173.00	23
2025-08-29	174.72	174.72	174.72	174.72	174.72	0
2025-08-28	177.62	177.62	173.70	174.72	174.72	368
2025-08-27	174.36	178.64	174.32	177.76	177.76	4,407
2025-08-26	174.56	175.06	172.28	172.28	172.28	321
2025-08-25	177.48	178.18	173.88	174.92	174.92	242
2025-08-22	172.04	175.56	172.04	175.00	175.00	128
2025-08-21	170.96	170.96	169.00	169.98	169.98	726
2025-08-20	169.26	170.22	167.80	169.38	169.38	1,062
2025-08-19	176.08	176.08	169.90	171.28	171.28	3,425
2025-08-18	171.18	177.10	171.10	175.96	175.96	732
2025-08-15	170.32	172.32	168.42	168.80	168.80	601
2025-08-14	173.18	173.24	165.90	165.94	165.94	279

← NewerPage 5 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.