lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,768.00 | 1,794.10 | 1,768.00 | 1,794.10 | 1,794.10 | 151 |
| 2026-10-16 | 1,835.00 | 1,835.00 | 1,822.08 | 1,822.08 | 1,822.08 | 32 |
| 2026-10-15 | 1,760.00 | 1,832.89 | 1,760.00 | 1,832.04 | 1,832.04 | 4,523 |
| 2026-10-14 | 1,740.00 | 1,740.00 | 1,728.00 | 1,728.00 | 1,728.00 | 105 |
| 2026-10-13 | 1,731.28 | 1,731.28 | 1,731.28 | 1,731.28 | 1,731.28 | 24 |
| 2026-10-12 | 1,725.00 | 1,725.00 | 1,723.60 | 1,724.30 | 1,724.30 | 40 |
| 2026-10-09 | 1,730.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 135 |
| 2026-10-08 | 1,650.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,685.00 | 139 |
| 2026-10-07 | 1,639.00 | 1,649.50 | 1,635.00 | 1,649.50 | 1,649.50 | 4,989 |
| 2026-10-06 | 1,699.99 | 1,699.99 | 1,685.00 | 1,685.00 | 1,685.00 | 98 |
| 2026-10-05 | 1,675.00 | 1,680.00 | 1,665.00 | 1,675.65 | 1,675.65 | 1,155 |
| 2026-10-02 | 1,720.00 | 1,721.00 | 1,705.00 | 1,714.82 | 1,714.82 | 963 |
| 2026-10-01 | 1,768.00 | 1,805.23 | 1,756.00 | 1,756.00 | 1,756.00 | 2,326 |
| 2026-09-30 | 1,748.00 | 1,748.00 | 1,739.00 | 1,741.50 | 1,741.50 | 1,183 |
| 2026-09-29 | 1,770.00 | 1,776.00 | 1,750.15 | 1,750.52 | 1,750.52 | 11,220 |
| 2026-09-28 | 1,809.00 | 1,820.00 | 1,770.00 | 1,815.56 | 1,815.56 | 129 |
| 2026-09-25 | 1,818.00 | 1,818.00 | 1,805.00 | 1,809.00 | 1,809.00 | 62 |
| 2026-09-24 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 164 |
| 2026-09-23 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 27 |
| 2026-09-22 | 1,770.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | 1,487 |
| 2026-09-21 | 1,710.00 | 1,755.00 | 1,710.00 | 1,739.29 | 1,739.29 | 314 |
| 2026-09-18 | 1,737.00 | 1,737.00 | 1,685.00 | 1,685.00 | 1,685.00 | 296 |
| 2026-09-17 | 1,650.00 | 1,710.00 | 1,646.00 | 1,710.00 | 1,710.00 | 261 |
| 2026-09-15 | 1,690.00 | 1,690.00 | 1,661.01 | 1,685.00 | 1,685.00 | 739 |
| 2026-09-14 | 1,719.00 | 1,730.00 | 1,715.00 | 1,723.00 | 1,723.00 | 1,319 |
| 2026-09-11 | 1,675.00 | 1,675.00 | 1,655.00 | 1,672.00 | 1,672.00 | 404 |
| 2026-09-10 | 1,682.44 | 1,682.44 | 1,636.00 | 1,640.00 | 1,640.00 | 1,389 |
| 2026-09-09 | 1,701.00 | 1,705.15 | 1,650.00 | 1,686.14 | 1,686.14 | 778 |
| 2026-09-08 | 1,710.00 | 1,752.50 | 1,700.11 | 1,752.50 | 1,752.50 | 7,139 |
| 2026-09-07 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 18 |
| 2026-09-04 | 1,710.00 | 1,732.00 | 1,667.20 | 1,692.32 | 1,692.32 | 90,901 |
| 2026-09-03 | 2,051.00 | 2,070.00 | 2,005.00 | 2,040.75 | 2,040.75 | 4,690 |
| 2026-09-02 | 2,070.00 | 2,070.00 | 2,051.20 | 2,051.90 | 2,051.90 | 1,219 |
| 2026-09-01 | 2,043.00 | 2,045.00 | 2,043.00 | 2,045.00 | 2,045.00 | 55 |
| 2026-08-31 | 2,055.00 | 2,096.00 | 2,030.00 | 2,043.14 | 2,043.14 | 194 |
| 2026-08-28 | 2,000.00 | 2,055.00 | 2,000.00 | 2,055.00 | 2,055.00 | 3,628 |
| 2026-08-27 | 1,999.00 | 1,999.00 | 1,963.00 | 1,963.00 | 1,963.00 | 102 |
| 2026-08-26 | 1,980.00 | 1,992.40 | 1,980.00 | 1,980.00 | 1,980.00 | 3,188 |
| 2026-08-25 | 2,000.00 | 2,005.00 | 1,997.00 | 2,005.00 | 2,005.00 | 1,068 |
| 2026-08-24 | 2,080.89 | 2,088.00 | 2,040.00 | 2,088.00 | 2,088.00 | 705 |
| 2026-08-21 | 2,000.00 | 2,060.00 | 2,000.00 | 2,049.50 | 2,049.50 | 605 |
| 2026-08-20 | 1,984.00 | 1,984.00 | 1,948.00 | 1,965.00 | 1,965.00 | 1,499 |
| 2026-08-19 | 2,041.00 | 2,041.00 | 2,025.50 | 2,030.00 | 2,030.00 | 1,346 |
| 2026-08-18 | 2,034.00 | 2,090.00 | 2,034.00 | 2,051.00 | 2,051.00 | 9,774 |
| 2026-08-17 | 2,010.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,965.00 | 931 |
| 2026-08-14 | 2,035.00 | 2,039.00 | 2,010.00 | 2,034.02 | 2,034.02 | 1,486 |
| 2026-08-13 | 2,040.46 | 2,040.46 | 2,034.00 | 2,035.00 | 2,035.00 | 162 |
| 2026-08-12 | 2,120.00 | 2,120.00 | 2,063.00 | 2,063.00 | 2,063.00 | 946 |
| 2026-08-11 | 2,142.50 | 2,142.50 | 2,135.00 | 2,135.00 | 2,135.00 | 19 |
| 2026-08-10 | 2,204.00 | 2,204.00 | 2,175.50 | 2,175.50 | 2,175.50 | 284 |
| 2026-08-07 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 0 |
| 2026-08-06 | 2,120.00 | 2,156.00 | 2,120.00 | 2,151.00 | 2,151.00 | 2,527 |
| 2026-08-05 | 2,125.50 | 2,130.00 | 2,125.50 | 2,129.13 | 2,129.13 | 159 |
| 2026-08-04 | 2,133.00 | 2,133.00 | 2,106.00 | 2,108.00 | 2,108.00 | 1,131 |
| 2026-08-03 | 2,070.77 | 2,070.77 | 2,070.77 | 2,070.77 | 2,070.77 | 0 |
| 2026-07-31 | 2,050.00 | 2,070.77 | 2,050.00 | 2,070.77 | 2,070.77 | 111 |
| 2026-07-30 | 2,085.00 | 2,085.00 | 2,017.14 | 2,055.00 | 2,055.00 | 125 |
| 2026-07-29 | 2,075.00 | 2,098.00 | 2,075.00 | 2,080.00 | 2,080.00 | 576 |
| 2026-07-28 | 2,075.00 | 2,105.55 | 2,075.00 | 2,088.00 | 2,088.00 | 279 |
| 2026-07-27 | 2,045.00 | 2,048.00 | 2,045.00 | 2,048.00 | 2,048.00 | 104 |
Page 1 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.