lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	86.600	86.800	86.300	86.400	86.400	121
2026-10-16	88.200	89.200	88.100	88.100	88.100	53
2026-10-15	83.600	89.000	83.600	89.000	89.000	493
2026-10-14	84.400	85.100	84.100	84.100	84.100	63
2026-10-13	84.700	85.100	84.600	84.600	84.600	8
2026-10-12	84.200	84.600	84.200	84.200	84.200	15
2026-10-09	82.800	84.100	82.800	84.100	84.100	337
2026-10-08	81.900	82.400	80.700	81.800	81.800	226
2026-10-07	83.300	83.700	81.000	81.500	81.500	117
2026-10-06	83.100	83.900	82.200	83.800	83.800	1,374
2026-10-05	84.600	84.800	81.700	81.900	81.900	1,016
2026-10-02	85.100	85.200	83.200	83.300	83.300	966
2026-10-01	85.500	86.600	84.900	86.000	86.000	423
2026-09-30	85.700	85.700	84.900	85.200	85.200	233
2026-09-29	88.600	89.000	86.300	86.500	86.500	862
2026-09-28	88.700	89.100	87.000	87.900	87.900	298
2026-09-25	89.300	89.500	89.000	89.300	89.300	132
2026-09-24	89.600	90.300	88.000	88.200	88.200	747
2026-09-23	90.700	91.000	89.400	90.200	90.200	543
2026-09-22	88.500	90.100	88.500	89.400	89.400	604
2026-09-21	85.800	87.500	85.800	87.500	87.500	202
2026-09-18	86.600	87.500	86.500	87.300	87.300	38
2026-09-17	84.400	84.800	83.400	83.400	83.400	455
2026-09-16	85.200	85.500	84.500	84.500	84.500	160
2026-09-15	86.900	86.900	84.200	84.200	84.200	1,278
2026-09-14	85.500	88.200	85.400	87.300	87.300	359
2026-09-11	83.700	84.500	83.700	84.000	84.000	1,418
2026-09-10	85.700	85.700	84.000	84.200	84.200	207
2026-09-09	88.400	88.500	84.400	85.100	85.100	2,329
2026-09-08	86.400	89.000	85.900	87.300	87.300	1,916
2026-09-07	86.600	88.000	86.200	87.500	87.500	1,009
2026-09-04	85.700	87.400	82.900	86.700	86.700	13,912
2026-09-03	104.00	105.00	102.40	102.60	102.60	1,874
2026-09-02	102.20	105.00	102.20	104.00	104.00	33
2026-09-01	103.40	104.80	102.00	103.80	103.80	110
2026-08-31	104.60	107.00	103.20	106.00	106.00	682
2026-08-28	99.100	102.40	99.100	102.40	102.40	394
2026-08-27	100.20	101.00	99.900	100.40	100.40	280
2026-08-26	100.20	100.20	100.20	100.20	100.20	150
2026-08-25	104.60	104.60	100.40	100.60	100.60	3,171
2026-08-24	105.40	105.40	104.00	104.00	104.00	49
2026-08-21	99.000	99.000	99.000	99.000	99.000	31
2026-08-20	102.60	102.60	98.700	99.000	99.000	212
2026-08-19	100.40	100.40	100.40	100.40	100.40	0
2026-08-18	100.40	100.40	100.40	100.40	100.40	0
2026-08-17	100.00	100.40	100.00	100.40	100.40	139
2026-08-14	102.00	102.20	101.80	102.20	102.20	215
2026-08-13	105.60	106.00	103.60	103.60	103.60	177
2026-08-12	105.40	105.40	105.40	105.40	105.40	60
2026-08-11	109.20	109.20	108.20	108.20	108.20	45
2026-08-10	111.20	111.60	110.00	110.20	110.20	293
2026-08-07	108.40	111.00	108.40	110.00	110.00	277
2026-08-06	107.60	108.60	107.60	108.60	108.60	232
2026-08-05	107.40	107.80	107.00	107.00	107.00	60
2026-08-04	106.20	108.00	106.20	106.60	106.60	98
2026-08-03	103.40	105.40	103.40	105.40	105.40	631
2026-07-31	103.80	103.80	102.80	102.80	102.80	95
2026-07-30	102.40	102.40	100.80	101.40	101.40	329
2026-07-29	104.60	104.60	104.60	104.60	104.60	50
2026-07-28	103.20	106.80	103.20	106.40	106.40	351

Page 1 of 3 · 130 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.