lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,055.00 | 3,055.00 | 2,952.00 | 2,953.85 | 2,953.85 | 877 |
| 2026-01-28 | 3,150.00 | 3,150.00 | 3,113.00 | 3,114.00 | 3,114.00 | 807 |
| 2026-01-27 | 3,245.02 | 3,250.00 | 3,201.10 | 3,209.62 | 3,209.62 | 820 |
| 2026-01-26 | 3,330.00 | 3,356.00 | 3,330.00 | 3,345.00 | 3,345.00 | 392 |
| 2026-01-23 | 3,380.00 | 3,380.00 | 3,325.00 | 3,325.00 | 3,325.00 | 547 |
| 2026-01-22 | 3,403.00 | 3,413.00 | 3,385.00 | 3,385.00 | 3,385.00 | 1,356 |
| 2026-01-21 | 3,330.00 | 3,350.00 | 3,294.00 | 3,350.00 | 3,350.00 | 555 |
| 2026-01-20 | 3,501.00 | 3,514.00 | 3,340.00 | 3,340.00 | 3,340.00 | 770 |
| 2026-01-19 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 36 |
| 2026-01-16 | 3,610.39 | 3,610.39 | 3,566.00 | 3,571.00 | 3,571.00 | 528 |
| 2026-01-15 | 3,600.00 | 3,610.00 | 3,555.00 | 3,610.00 | 3,610.00 | 4,657 |
| 2026-01-14 | 3,820.00 | 3,820.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,379 |
| 2026-01-13 | 3,764.00 | 3,811.00 | 3,764.00 | 3,811.00 | 3,811.00 | 964 |
| 2026-01-12 | 3,650.00 | 3,769.00 | 3,650.00 | 3,751.00 | 3,751.00 | 586 |
| 2026-01-09 | 3,807.42 | 3,807.42 | 3,624.00 | 3,645.00 | 3,645.00 | 6,165 |
| 2026-01-08 | 3,792.00 | 3,894.00 | 3,791.01 | 3,807.42 | 3,807.42 | 1,808 |
| 2026-01-07 | 3,860.00 | 3,860.00 | 3,800.00 | 3,837.50 | 3,837.50 | 3,592 |
| 2026-01-06 | 3,860.00 | 3,879.00 | 3,843.00 | 3,870.00 | 3,870.00 | 661 |
| 2026-01-05 | 3,865.00 | 3,865.00 | 3,800.00 | 3,830.10 | 3,830.10 | 1,860 |
| 2026-01-02 | 3,748.00 | 3,785.00 | 3,748.00 | 3,785.00 | 3,785.00 | 1,366 |
| 2025-12-31 | 3,765.00 | 3,766.00 | 3,760.00 | 3,766.00 | 3,766.00 | 86 |
| 2025-12-30 | 3,805.00 | 3,805.00 | 3,799.50 | 3,803.94 | 3,803.94 | 110 |
| 2025-12-29 | 3,749.99 | 3,822.55 | 3,749.99 | 3,813.00 | 3,813.00 | 373 |
| 2025-12-26 | 3,780.00 | 3,780.00 | 3,722.00 | 3,735.00 | 3,735.00 | 318 |
| 2025-12-24 | 3,800.00 | 3,801.00 | 3,800.00 | 3,801.00 | 3,801.00 | 33 |
| 2025-12-23 | 3,778.00 | 3,815.91 | 3,778.00 | 3,814.42 | 3,814.42 | 536 |
| 2025-12-22 | 3,750.00 | 3,830.00 | 3,749.00 | 3,800.00 | 3,800.00 | 684 |
| 2025-12-19 | 3,825.00 | 3,825.00 | 3,744.99 | 3,748.55 | 3,748.55 | 971 |
| 2025-12-18 | 3,930.00 | 4,050.00 | 3,929.00 | 3,940.00 | 3,940.00 | 1,114 |
| 2025-12-17 | 3,709.34 | 3,764.88 | 3,696.00 | 3,764.88 | 3,764.88 | 1,418 |
| 2025-12-16 | 3,743.00 | 3,743.00 | 3,651.00 | 3,710.00 | 3,710.00 | 815 |
| 2025-12-15 | 3,382.00 | 3,743.00 | 3,382.00 | 3,743.00 | 3,743.00 | 14,272 |
| 2025-12-11 | 3,346.00 | 3,405.00 | 3,319.00 | 3,360.81 | 3,360.81 | 1,074 |
| 2025-12-10 | 3,330.00 | 3,414.00 | 3,330.00 | 3,405.00 | 3,405.00 | 2,717 |
| 2025-12-09 | 3,315.00 | 3,332.00 | 3,310.00 | 3,321.48 | 3,321.48 | 325 |
| 2025-12-08 | 3,475.00 | 3,475.00 | 3,300.00 | 3,305.00 | 3,305.00 | 2,501 |
| 2025-12-05 | 3,369.00 | 3,484.00 | 3,369.00 | 3,470.00 | 3,470.00 | 7,284 |
| 2025-12-04 | 3,300.00 | 3,365.00 | 3,288.01 | 3,356.00 | 3,356.00 | 725 |
| 2025-12-03 | 3,280.00 | 3,369.98 | 3,280.00 | 3,337.29 | 3,337.29 | 10,852 |
| 2025-12-02 | 3,350.99 | 3,351.00 | 3,320.56 | 3,340.00 | 3,340.00 | 137 |
| 2025-12-01 | 3,357.00 | 3,375.00 | 3,300.00 | 3,350.00 | 3,350.00 | 5,974 |
| 2025-11-28 | 3,389.00 | 3,415.00 | 3,380.00 | 3,380.00 | 3,380.00 | 999 |
| 2025-11-26 | 3,280.71 | 3,365.00 | 3,280.00 | 3,356.00 | 3,356.00 | 3,296 |
| 2025-11-25 | 3,190.00 | 3,286.00 | 3,190.00 | 3,280.71 | 3,280.71 | 4,981 |
| 2025-11-24 | 3,130.00 | 3,168.00 | 3,125.00 | 3,164.00 | 3,164.00 | 508 |
| 2025-11-21 | 3,060.00 | 3,137.50 | 3,054.00 | 3,125.00 | 3,125.00 | 1,490 |
| 2025-11-20 | 3,086.00 | 3,120.00 | 3,037.28 | 3,045.00 | 3,045.00 | 1,658 |
| 2025-11-19 | 3,037.00 | 3,080.00 | 3,037.00 | 3,050.00 | 3,050.00 | 939 |
| 2025-11-18 | 2,975.30 | 3,010.00 | 2,970.00 | 3,010.00 | 3,010.00 | 842 |
| 2025-11-14 | 3,002.00 | 3,139.20 | 3,002.00 | 3,139.20 | 3,139.20 | 112 |
| 2025-11-13 | 3,100.00 | 3,127.00 | 3,100.00 | 3,105.00 | 3,105.00 | 147 |
| 2025-11-12 | 3,124.00 | 3,147.00 | 3,114.00 | 3,139.00 | 3,139.00 | 1,293 |
| 2025-11-11 | 3,128.58 | 3,135.00 | 3,122.00 | 3,135.00 | 3,135.00 | 989 |
| 2025-11-10 | 3,090.00 | 3,138.00 | 3,055.00 | 3,138.00 | 3,138.00 | 122 |
| 2025-11-07 | 3,020.00 | 3,089.99 | 2,990.00 | 3,089.99 | 3,089.99 | 1,539 |
| 2025-11-06 | 3,150.00 | 3,150.00 | 3,020.00 | 3,058.07 | 3,058.07 | 380 |
| 2025-11-05 | 3,095.99 | 3,174.99 | 3,087.40 | 3,131.28 | 3,131.28 | 2,294 |
| 2025-11-04 | 3,050.00 | 3,055.00 | 3,000.00 | 3,001.22 | 3,001.22 | 2,265 |
| 2025-11-03 | 3,180.00 | 3,180.00 | 3,041.85 | 3,075.59 | 3,075.59 | 641 |
| 2025-10-31 | 3,110.00 | 3,200.00 | 3,100.00 | 3,185.81 | 3,185.81 | 403 |
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.