lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3,676.02 | 3,682.10 | 3,656.02 | 3,661.99 | 3,661.99 | 370 |
| 2025-08-04 | 3,665.00 | 3,676.00 | 3,630.00 | 3,676.00 | 3,676.00 | 6,084 |
| 2025-08-01 | 3,700.00 | 3,728.00 | 3,623.88 | 3,630.00 | 3,630.00 | 568 |
| 2025-07-31 | 3,840.00 | 3,891.77 | 3,787.00 | 3,787.00 | 3,787.00 | 395 |
| 2025-07-30 | 3,981.00 | 4,005.00 | 3,895.00 | 3,895.79 | 3,895.79 | 1,324 |
| 2025-07-29 | 4,050.00 | 4,100.00 | 4,024.95 | 4,024.95 | 4,024.95 | 2,731 |
| 2025-07-28 | 4,149.54 | 4,149.54 | 4,074.00 | 4,074.00 | 4,074.00 | 550 |
| 2025-07-25 | 4,050.00 | 4,060.00 | 4,045.92 | 4,060.00 | 4,060.00 | 530 |
| 2025-07-24 | 4,140.00 | 4,150.00 | 4,051.00 | 4,059.43 | 4,059.43 | 1,831 |
| 2025-07-23 | 4,192.32 | 4,192.32 | 4,145.00 | 4,155.00 | 4,155.00 | 6,393 |
| 2025-07-22 | 4,165.00 | 4,195.00 | 4,145.00 | 4,192.32 | 4,192.32 | 248 |
| 2025-07-21 | 4,295.00 | 4,300.00 | 4,164.08 | 4,165.00 | 4,165.00 | 5,476 |
| 2025-07-18 | 4,310.00 | 4,310.00 | 4,279.00 | 4,295.00 | 4,295.00 | 760 |
| 2025-07-17 | 4,361.00 | 4,384.00 | 4,322.25 | 4,371.32 | 4,371.32 | 1,514 |
| 2025-07-16 | 4,260.00 | 4,270.00 | 4,182.00 | 4,254.50 | 4,254.50 | 1,248 |
| 2025-07-15 | 4,310.00 | 4,310.00 | 4,190.00 | 4,193.87 | 4,193.87 | 1,728 |
| 2025-07-14 | 4,375.00 | 4,375.00 | 4,290.00 | 4,300.59 | 4,300.59 | 506 |
| 2025-07-11 | 4,403.00 | 4,489.20 | 4,403.00 | 4,410.00 | 4,410.00 | 813 |
| 2025-07-10 | 4,471.40 | 4,499.00 | 4,430.00 | 4,430.00 | 4,430.00 | 533 |
| 2025-07-09 | 4,340.00 | 4,387.00 | 4,332.20 | 4,386.33 | 4,386.33 | 1,489 |
| 2025-07-08 | 4,420.00 | 4,480.00 | 4,420.00 | 4,424.01 | 4,424.01 | 213 |
| 2025-07-07 | 4,600.00 | 4,600.00 | 4,400.00 | 4,424.17 | 4,424.17 | 924 |
| 2025-07-04 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 8 |
| 2025-07-03 | 4,615.00 | 4,800.00 | 4,595.00 | 4,800.00 | 4,800.00 | 1,893 |
| 2025-07-02 | 4,608.68 | 4,700.00 | 4,463.22 | 4,624.00 | 4,624.00 | 883 |
| 2025-07-01 | 4,499.00 | 4,636.90 | 4,499.00 | 4,622.00 | 4,622.00 | 2,445 |
| 2025-06-30 | 4,438.20 | 4,462.00 | 4,425.50 | 4,432.00 | 4,432.00 | 3,588 |
| 2025-06-27 | 4,400.00 | 4,450.00 | 4,390.00 | 4,390.00 | 4,390.00 | 756 |
| 2025-06-26 | 4,352.26 | 4,399.99 | 4,309.00 | 4,341.02 | 4,341.02 | 959 |
| 2025-06-25 | 4,375.00 | 4,400.00 | 4,344.00 | 4,384.00 | 4,384.00 | 668 |
| 2025-06-24 | 4,420.00 | 4,491.11 | 4,380.00 | 4,420.00 | 4,420.00 | 1,074 |
| 2025-06-23 | 4,265.00 | 4,350.00 | 4,260.00 | 4,320.00 | 4,320.00 | 7,320 |
| 2025-06-20 | 4,530.10 | 4,530.10 | 4,360.00 | 4,395.00 | 4,395.00 | 12,472 |
| 2025-06-19 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 21 |
| 2025-06-18 | 4,422.00 | 4,462.00 | 4,354.00 | 4,354.75 | 4,354.75 | 1,155 |
| 2025-06-17 | 4,522.00 | 4,547.00 | 4,466.00 | 4,469.20 | 4,469.20 | 684 |
| 2025-06-16 | 4,500.00 | 4,576.01 | 4,500.00 | 4,568.70 | 4,568.70 | 1,103 |
| 2025-06-13 | 4,677.20 | 4,681.50 | 4,521.00 | 4,521.34 | 4,521.34 | 758 |
| 2025-06-12 | 4,677.00 | 4,693.00 | 4,673.00 | 4,677.17 | 4,677.17 | 1,487 |
| 2025-06-11 | 4,920.00 | 4,920.00 | 4,764.00 | 4,764.00 | 4,764.00 | 1,720 |
| 2025-06-10 | 4,930.00 | 4,990.00 | 4,911.50 | 4,918.35 | 4,918.35 | 243 |
| 2025-06-09 | 5,046.00 | 5,055.00 | 4,950.00 | 4,963.91 | 4,963.91 | 696 |
| 2025-06-06 | 5,600.00 | 5,600.00 | 5,031.00 | 5,063.10 | 5,063.10 | 7,869 |
| 2025-06-05 | 6,442.36 | 6,442.36 | 6,342.48 | 6,354.64 | 6,354.64 | 404 |
| 2025-06-04 | 6,480.38 | 6,495.00 | 6,415.00 | 6,415.00 | 6,415.00 | 45 |
| 2025-06-03 | 6,470.00 | 6,550.00 | 6,420.00 | 6,420.00 | 6,420.00 | 324 |
| 2025-06-02 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6 |
| 2025-05-30 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 8 |
| 2025-05-27 | 5,995.00 | 6,160.00 | 5,995.00 | 6,160.00 | 6,160.00 | 130 |
| 2025-05-23 | 6,056.53 | 6,056.53 | 5,995.00 | 5,995.00 | 5,995.00 | 154 |
| 2025-05-21 | 6,302.00 | 6,302.80 | 6,200.00 | 6,200.00 | 6,200.00 | 85 |
| 2025-05-20 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 290 |
| 2025-05-16 | 6,335.00 | 6,340.00 | 6,320.00 | 6,320.00 | 6,320.00 | 42 |
| 2025-05-15 | 6,188.32 | 6,210.00 | 6,160.00 | 6,210.00 | 6,210.00 | 89 |
| 2025-05-14 | 6,031.00 | 6,080.00 | 6,031.00 | 6,080.00 | 6,080.00 | 10 |
| 2025-05-13 | 5,985.94 | 6,045.00 | 5,985.94 | 6,031.00 | 6,031.00 | 202 |
| 2025-05-12 | 5,882.00 | 5,903.00 | 5,860.00 | 5,903.00 | 5,903.00 | 82 |
| 2025-05-09 | 5,484.00 | 5,484.00 | 5,470.00 | 5,470.00 | 5,470.00 | 114 |
| 2025-05-08 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 18 |
| 2025-05-07 | 5,409.00 | 5,410.00 | 5,408.00 | 5,408.92 | 5,408.92 | 561 |
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.