lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 166.64 | 169.88 | 165.68 | 169.88 | 169.88 | 395 |
| 2025-08-12 | 160.64 | 164.12 | 159.32 | 163.92 | 163.92 | 912 |
| 2025-08-11 | 163.70 | 164.88 | 161.34 | 161.34 | 161.34 | 514 |
| 2025-08-08 | 165.24 | 165.24 | 160.58 | 160.58 | 160.58 | 23 |
| 2025-08-07 | 165.74 | 165.74 | 164.86 | 164.86 | 164.86 | 224 |
| 2025-08-06 | 169.66 | 170.02 | 168.66 | 168.66 | 168.66 | 49 |
| 2025-08-05 | 171.10 | 171.38 | 169.42 | 169.42 | 169.42 | 210 |
| 2025-08-04 | 168.78 | 170.06 | 167.82 | 169.20 | 169.20 | 123 |
| 2025-08-01 | 175.40 | 175.92 | 169.60 | 170.40 | 170.40 | 331 |
| 2025-07-31 | 180.08 | 180.86 | 177.68 | 177.78 | 177.78 | 373 |
| 2025-07-30 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 0 |
| 2025-07-29 | 188.26 | 188.40 | 187.00 | 187.68 | 187.68 | 643 |
| 2025-07-28 | 189.50 | 189.62 | 188.58 | 188.68 | 188.68 | 42 |
| 2025-07-25 | 188.14 | 188.14 | 185.54 | 185.58 | 185.58 | 269 |
| 2025-07-24 | 190.46 | 190.76 | 188.38 | 188.38 | 188.38 | 27 |
| 2025-07-23 | 191.62 | 192.42 | 191.62 | 191.72 | 191.72 | 600 |
| 2025-07-22 | 190.08 | 191.86 | 186.56 | 190.72 | 190.72 | 1,032 |
| 2025-07-21 | 198.00 | 198.00 | 192.74 | 193.66 | 193.66 | 380 |
| 2025-07-18 | 201.55 | 201.60 | 196.88 | 198.00 | 198.00 | 332 |
| 2025-07-17 | 196.20 | 199.90 | 196.12 | 199.02 | 199.02 | 112 |
| 2025-07-16 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | 0 |
| 2025-07-15 | 196.82 | 197.84 | 195.54 | 196.14 | 196.14 | 527 |
| 2025-07-14 | 202.00 | 202.00 | 198.72 | 198.72 | 198.72 | 50 |
| 2025-07-11 | 203.40 | 203.40 | 201.90 | 202.60 | 202.60 | 136 |
| 2025-07-10 | 201.05 | 206.20 | 201.00 | 205.90 | 205.90 | 123 |
| 2025-07-09 | 204.50 | 204.60 | 199.42 | 199.42 | 199.42 | 369 |
| 2025-07-08 | 201.90 | 204.80 | 201.45 | 204.05 | 204.05 | 130 |
| 2025-07-07 | 209.10 | 209.30 | 202.55 | 202.55 | 202.55 | 1,275 |
| 2025-07-04 | 207.55 | 209.30 | 207.55 | 208.95 | 208.95 | 9 |
| 2025-07-03 | 208.85 | 211.80 | 208.85 | 211.50 | 211.50 | 194 |
| 2025-07-02 | 210.10 | 212.75 | 204.30 | 209.95 | 209.95 | 689 |
| 2025-07-01 | 201.50 | 209.95 | 199.92 | 209.95 | 209.95 | 158 |
| 2025-06-30 | 201.80 | 202.50 | 200.10 | 200.45 | 200.45 | 163 |
| 2025-06-27 | 200.90 | 201.00 | 199.98 | 200.65 | 200.65 | 257 |
| 2025-06-26 | 198.22 | 200.35 | 195.04 | 195.90 | 195.90 | 199 |
| 2025-06-25 | 201.30 | 202.05 | 198.14 | 198.14 | 198.14 | 69 |
| 2025-06-24 | 197.38 | 200.60 | 197.34 | 198.98 | 198.98 | 671 |
| 2025-06-23 | 197.78 | 198.50 | 193.24 | 193.24 | 193.24 | 698 |
| 2025-06-20 | 199.08 | 200.60 | 197.64 | 198.36 | 198.36 | 444 |
| 2025-06-19 | 197.30 | 199.84 | 197.28 | 198.58 | 198.58 | 182 |
| 2025-06-18 | 205.55 | 205.70 | 202.70 | 202.70 | 202.70 | 777 |
| 2025-06-17 | 208.45 | 208.45 | 206.95 | 207.90 | 207.90 | 267 |
| 2025-06-16 | 209.10 | 209.20 | 207.10 | 207.10 | 207.10 | 269 |
| 2025-06-13 | 210.45 | 214.20 | 210.45 | 213.90 | 213.90 | 249 |
| 2025-06-12 | 219.30 | 219.30 | 213.30 | 214.10 | 214.10 | 276 |
| 2025-06-11 | 226.50 | 226.50 | 223.00 | 223.00 | 223.00 | 210 |
| 2025-06-10 | 228.40 | 229.10 | 225.80 | 228.75 | 228.75 | 394 |
| 2025-06-09 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | 0 |
| 2025-06-06 | 227.45 | 241.55 | 226.00 | 231.45 | 231.45 | 1,677 |
| 2025-06-05 | 293.05 | 295.60 | 292.85 | 295.60 | 295.60 | 26 |
| 2025-06-04 | 296.15 | 296.60 | 295.30 | 295.30 | 295.30 | 25 |
| 2025-06-03 | 288.45 | 294.20 | 288.45 | 294.20 | 294.20 | 113 |
| 2025-06-02 | 276.55 | 277.45 | 275.45 | 276.80 | 276.80 | 63 |
| 2025-05-30 | 279.70 | 279.70 | 276.20 | 276.65 | 276.65 | 16 |
| 2025-05-29 | 289.50 | 290.75 | 280.35 | 282.45 | 282.45 | 452 |
| 2025-05-28 | 280.75 | 282.35 | 280.75 | 282.35 | 282.35 | 10 |
| 2025-05-27 | 275.65 | 282.40 | 275.65 | 281.60 | 281.60 | 136 |
| 2025-05-26 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 60 |
| 2025-05-23 | 284.50 | 284.50 | 275.20 | 275.60 | 275.60 | 204 |
| 2025-05-22 | 281.40 | 283.95 | 278.25 | 283.70 | 283.70 | 103 |
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.