lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3,165.00 | 3,175.99 | 3,127.00 | 3,135.00 | 3,135.00 | 8,630 |
| 2025-10-29 | 3,300.00 | 3,300.00 | 3,140.00 | 3,150.01 | 3,150.01 | 587 |
| 2025-10-28 | 3,344.99 | 3,344.99 | 3,222.01 | 3,302.66 | 3,302.66 | 1,381 |
| 2025-10-27 | 3,388.00 | 3,418.00 | 3,343.00 | 3,344.99 | 3,344.99 | 730 |
| 2025-10-24 | 3,320.00 | 3,320.00 | 3,270.00 | 3,283.00 | 3,283.00 | 528 |
| 2025-10-23 | 3,290.00 | 3,315.00 | 3,281.50 | 3,290.00 | 3,290.00 | 133 |
| 2025-10-22 | 3,280.00 | 3,296.00 | 3,250.00 | 3,296.00 | 3,296.00 | 547 |
| 2025-10-21 | 3,190.00 | 3,373.00 | 3,190.00 | 3,353.00 | 3,353.00 | 5,324 |
| 2025-10-20 | 3,143.00 | 3,235.39 | 3,124.21 | 3,172.00 | 3,172.00 | 3,094 |
| 2025-10-17 | 3,040.00 | 3,063.00 | 3,040.00 | 3,059.37 | 3,059.37 | 1,314 |
| 2025-10-16 | 3,075.00 | 3,075.00 | 2,990.00 | 3,020.01 | 3,020.01 | 2,297 |
| 2025-10-15 | 3,170.00 | 3,170.00 | 3,080.00 | 3,081.00 | 3,081.00 | 471 |
| 2025-10-14 | 3,114.99 | 3,155.00 | 3,100.00 | 3,138.00 | 3,138.00 | 763 |
| 2025-10-13 | 3,092.01 | 3,154.00 | 3,047.00 | 3,154.00 | 3,154.00 | 546 |
| 2025-10-10 | 3,280.00 | 3,280.00 | 3,100.00 | 3,110.40 | 3,110.40 | 826 |
| 2025-10-09 | 3,201.00 | 3,201.00 | 3,187.00 | 3,192.50 | 3,192.50 | 870 |
| 2025-10-08 | 3,185.00 | 3,200.00 | 3,159.00 | 3,188.05 | 3,188.05 | 1,679 |
| 2025-10-07 | 3,180.00 | 3,183.00 | 3,170.00 | 3,175.00 | 3,175.00 | 190 |
| 2025-10-06 | 3,230.00 | 3,230.00 | 3,190.00 | 3,190.01 | 3,190.01 | 2,054 |
| 2025-10-03 | 3,251.00 | 3,256.00 | 3,230.00 | 3,233.00 | 3,233.00 | 1,586 |
| 2025-10-02 | 3,280.00 | 3,325.00 | 3,250.00 | 3,281.09 | 3,281.09 | 2,163 |
| 2025-10-01 | 3,305.00 | 3,315.00 | 3,235.50 | 3,271.50 | 3,271.50 | 2,859 |
| 2025-09-30 | 3,285.00 | 3,285.00 | 3,240.00 | 3,268.56 | 3,268.56 | 804 |
| 2025-09-29 | 3,257.00 | 3,286.00 | 3,232.00 | 3,285.14 | 3,285.14 | 915 |
| 2025-09-26 | 3,180.00 | 3,238.77 | 3,177.00 | 3,231.63 | 3,231.63 | 4,387 |
| 2025-09-25 | 3,299.99 | 3,299.99 | 3,169.00 | 3,176.42 | 3,176.42 | 2,919 |
| 2025-09-24 | 3,175.00 | 3,305.00 | 3,175.00 | 3,302.19 | 3,302.19 | 3,233 |
| 2025-09-23 | 3,180.00 | 3,225.00 | 3,180.00 | 3,187.36 | 3,187.36 | 1,555 |
| 2025-09-22 | 3,100.00 | 3,200.00 | 3,100.00 | 3,182.01 | 3,182.01 | 2,355 |
| 2025-09-19 | 3,125.00 | 3,125.00 | 3,088.00 | 3,109.43 | 3,109.43 | 14,101 |
| 2025-09-18 | 3,071.01 | 3,124.99 | 3,071.00 | 3,115.50 | 3,115.50 | 2,072 |
| 2025-09-17 | 3,017.00 | 3,027.99 | 2,982.18 | 3,008.66 | 3,008.66 | 1,029 |
| 2025-09-15 | 2,975.01 | 2,999.00 | 2,938.00 | 2,943.38 | 2,943.38 | 412 |
| 2025-09-12 | 3,020.55 | 3,020.55 | 2,950.00 | 2,955.20 | 2,955.20 | 2,211 |
| 2025-09-11 | 3,045.50 | 3,120.00 | 3,045.50 | 3,060.61 | 3,060.61 | 3,426 |
| 2025-09-10 | 3,081.14 | 3,110.00 | 3,045.51 | 3,048.05 | 3,048.05 | 2,108 |
| 2025-09-09 | 3,187.00 | 3,187.00 | 3,069.69 | 3,083.12 | 3,083.12 | 11,713 |
| 2025-09-08 | 3,150.00 | 3,187.99 | 3,044.95 | 3,145.77 | 3,145.77 | 11,672 |
| 2025-09-05 | 3,110.00 | 3,250.68 | 3,050.00 | 3,143.79 | 3,143.79 | 29,086 |
| 2025-09-04 | 3,725.00 | 3,867.00 | 3,725.00 | 3,857.15 | 3,857.15 | 8,064 |
| 2025-09-03 | 3,751.02 | 3,758.00 | 3,704.95 | 3,716.83 | 3,716.83 | 678 |
| 2025-09-02 | 3,771.23 | 3,798.89 | 3,670.00 | 3,738.35 | 3,738.35 | 7,866 |
| 2025-08-29 | 3,775.39 | 3,779.75 | 3,750.59 | 3,771.23 | 3,771.23 | 8,883 |
| 2025-08-28 | 3,841.00 | 3,841.00 | 3,782.24 | 3,803.00 | 3,803.00 | 812 |
| 2025-08-27 | 3,885.00 | 3,889.99 | 3,839.00 | 3,841.64 | 3,841.64 | 1,112 |
| 2025-08-26 | 3,814.99 | 3,814.99 | 3,750.00 | 3,753.14 | 3,753.14 | 854 |
| 2025-08-25 | 3,830.00 | 3,830.00 | 3,765.00 | 3,784.85 | 3,784.85 | 1,386 |
| 2025-08-22 | 3,803.00 | 3,861.78 | 3,790.00 | 3,855.78 | 3,855.78 | 1,959 |
| 2025-08-21 | 3,690.00 | 3,714.99 | 3,688.00 | 3,714.00 | 3,714.00 | 1,243 |
| 2025-08-20 | 3,720.00 | 3,724.41 | 3,690.00 | 3,720.34 | 3,720.34 | 10,727 |
| 2025-08-19 | 3,900.00 | 3,900.00 | 3,706.00 | 3,717.68 | 3,717.68 | 2,563 |
| 2025-08-18 | 3,900.00 | 3,900.00 | 3,825.28 | 3,830.38 | 3,830.38 | 14,130 |
| 2025-08-15 | 3,738.20 | 3,738.20 | 3,685.00 | 3,730.00 | 3,730.00 | 466 |
| 2025-08-14 | 3,726.50 | 3,726.50 | 3,625.00 | 3,672.00 | 3,672.00 | 712 |
| 2025-08-13 | 3,680.00 | 3,799.00 | 3,674.00 | 3,726.00 | 3,726.00 | 791 |
| 2025-08-12 | 3,540.00 | 3,585.00 | 3,540.00 | 3,580.00 | 3,580.00 | 540 |
| 2025-08-11 | 3,530.00 | 3,530.00 | 3,477.01 | 3,485.31 | 3,485.31 | 777 |
| 2025-08-08 | 3,510.00 | 3,510.00 | 3,469.00 | 3,484.50 | 3,484.50 | 488 |
| 2025-08-07 | 3,651.00 | 3,651.00 | 3,543.12 | 3,555.63 | 3,555.63 | 221 |
| 2025-08-06 | 3,664.00 | 3,680.00 | 3,651.00 | 3,651.00 | 3,651.00 | 101 |
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.