Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LULU.MX stock page

lululemon athletica inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-302,413.002,433.002,400.002,400.002,400.00398
2026-04-292,450.002,450.002,405.002,418.002,418.001,140
2026-04-282,550.002,550.002,479.112,479.882,479.881,768
2026-04-272,550.002,580.002,540.002,540.002,540.00422
2026-04-242,480.192,523.202,480.002,500.002,500.00368
2026-04-232,520.002,549.992,480.002,480.192,480.193,466
2026-04-222,805.002,828.002,800.002,820.002,820.001,177
2026-04-212,941.002,941.002,885.012,912.002,912.00971
2026-04-202,861.502,885.002,861.502,885.002,885.0064
2026-04-172,868.002,899.002,868.002,880.002,880.00286
2026-04-162,823.002,879.992,803.002,803.002,803.00853
2026-04-152,765.002,814.002,765.002,814.002,814.00677
2026-04-142,785.002,800.002,749.002,749.002,749.001,232
2026-04-132,835.872,836.002,800.002,812.002,812.00135
2026-04-102,800.002,890.002,800.002,835.872,835.873,009
2026-04-092,792.572,890.002,792.572,890.002,890.00219
2026-04-082,830.002,830.002,768.152,768.152,768.15689
2026-04-072,745.002,745.002,709.002,715.002,715.001,071
2026-04-062,757.002,757.002,753.002,753.002,753.0024
2026-04-012,765.002,856.002,765.002,856.002,856.00893
2026-03-312,705.002,705.002,705.002,705.002,705.0016
2026-03-302,651.002,700.002,651.002,668.002,668.0063
2026-03-272,636.002,646.172,621.002,646.172,646.171,232
2026-03-262,810.002,810.002,712.652,727.002,727.00559
2026-03-252,825.002,825.002,795.002,810.002,810.00568
2026-03-242,950.002,950.002,930.002,930.002,930.0033
2026-03-232,950.002,970.002,923.002,923.002,923.00195
2026-03-202,962.002,962.002,923.002,923.002,923.00280
2026-03-192,900.002,900.002,900.002,900.002,900.001,463
2026-03-182,885.003,000.002,885.002,950.002,950.00364
2026-03-172,870.002,900.002,820.002,826.002,826.00863
2026-03-132,830.002,838.002,830.002,838.002,838.0065
2026-03-122,893.002,909.002,820.002,820.002,820.00715
2026-03-112,901.002,915.002,890.002,892.782,892.782,308
2026-03-102,950.002,985.902,930.002,932.002,932.00240
2026-03-092,980.002,990.002,980.002,990.002,990.00568
2026-03-063,012.003,012.002,998.002,998.002,998.00111
2026-03-053,030.003,043.003,030.003,043.003,043.0043
2026-03-043,050.013,060.003,037.003,043.503,043.50835
2026-03-033,050.003,085.003,000.003,085.003,085.001,488
2026-03-023,160.003,160.003,065.003,084.003,084.00623
2026-02-273,130.003,200.003,130.003,165.003,165.00109
2026-02-263,215.003,240.003,200.003,200.003,200.00215
2026-02-253,090.003,123.003,090.003,123.003,123.00348
2026-02-243,130.003,130.003,080.003,083.503,083.50615
2026-02-233,056.003,097.003,039.003,080.003,080.00151
2026-02-203,222.003,222.003,143.003,200.003,200.00228
2026-02-193,150.003,150.003,150.003,150.003,150.0010
2026-02-183,050.003,149.993,050.003,133.263,133.26704
2026-02-172,996.002,996.002,993.002,993.002,993.00247
2026-02-133,028.003,028.003,000.503,015.003,015.00489
2026-02-123,000.003,000.002,920.002,927.792,927.79770
2026-02-113,098.003,098.003,050.003,050.003,050.00736
2026-02-103,146.203,160.003,118.003,118.003,118.003,697
2026-02-093,007.003,011.003,005.003,011.003,011.00194
2026-02-062,999.002,999.002,982.892,982.892,982.8910,397
2026-02-052,965.002,965.002,965.002,965.002,965.0030
2026-02-043,020.003,020.003,000.003,000.003,000.0033
2026-02-033,082.403,089.002,957.012,958.882,958.88569
2026-01-303,009.003,029.053,009.003,013.003,013.00215
← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.