lululemon athletica inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.870	1.950	1.870	1.920	1.920	200,196
2026-07-24	1.930	1.930	1.860	1.880	1.880	42,134
2026-07-23	1.970	1.980	1.910	1.920	1.920	67,724
2026-07-22	1.950	1.980	1.920	1.970	1.970	30,850
2026-07-21	1.960	1.980	1.950	1.960	1.960	62,516
2026-07-20	1.980	1.990	1.950	1.960	1.960	36,531
2026-07-17	1.930	2.000	1.930	1.970	1.970	100,075
2026-07-16	1.990	2.020	1.930	1.930	1.930	14,330
2026-07-15	2.020	2.040	1.950	1.990	1.990	59,216
2026-07-14	2.000	2.040	1.990	2.020	2.020	147,660
2026-07-13	1.960	2.020	1.950	1.990	1.990	41,464
2026-07-10	1.910	1.950	1.880	1.940	1.940	81,175
2026-07-09	1.920	1.930	1.870	1.900	1.900	39,899
2026-07-08	1.940	1.970	1.910	1.910	1.910	30,498
2026-07-07	1.970	1.990	1.890	1.940	1.940	570,884
2026-07-06	1.960	1.970	1.950	1.970	1.970	51,507
2026-07-03	1.930	1.980	1.930	1.960	1.960	1,514,757
2026-07-02	1.920	1.950	1.910	1.930	1.930	54,972
2026-07-01	1.910	1.920	1.870	1.910	1.910	3,665,309
2026-06-30	1.960	1.970	1.900	1.910	1.910	2,793,967
2026-06-29	1.870	1.970	1.870	1.970	1.970	1,762,845
2026-06-26	1.870	1.900	1.850	1.860	1.860	48,623
2026-06-25	1.820	1.900	1.820	1.870	1.870	178,404
2026-06-24	1.740	1.820	1.740	1.810	1.810	38,421
2026-06-23	1.840	1.860	1.730	1.730	1.730	419,415
2026-06-22	1.850	1.850	1.840	1.850	1.850	5,490
2026-06-19	1.850	1.870	1.820	1.850	1.850	883,107
2026-06-18	1.910	1.920	1.840	1.860	1.860	93,429
2026-06-17	1.890	1.920	1.890	1.900	1.900	14,487
2026-06-16	1.960	1.960	1.890	1.890	1.890	104,606
2026-06-15	1.990	2.000	1.940	1.950	1.950	37,125
2026-06-12	1.970	1.990	1.920	1.990	1.990	41,544
2026-06-11	1.980	2.040	1.950	1.960	1.960	93,702
2026-06-10	1.920	1.990	1.910	1.970	1.970	31,630
2026-06-09	1.870	1.930	1.870	1.920	1.920	791,277
2026-06-08	1.810	1.900	1.790	1.860	1.860	1,282,547
2026-06-05	2.080	2.080	1.800	1.800	1.800	6,132,198
2026-06-04	2.160	2.160	2.040	2.060	2.060	2,121,985
2026-06-03	2.160	2.160	2.160	2.160	2.160	0
2026-06-02	2.160	2.160	2.120	2.160	2.160	16,522
2026-06-01	2.140	2.140	2.140	2.140	2.140	0
2026-05-29	2.180	2.180	2.080	2.140	2.140	55,931
2026-05-28	2.120	2.220	2.120	2.160	2.160	1,316,666
2026-05-27	2.080	2.120	2.040	2.100	2.100	1,266,136
2026-05-26	2.080	2.120	2.060	2.060	2.060	961,924
2026-05-25	2.100	2.100	2.060	2.080	2.080	13,499
2026-05-22	2.060	2.080	1.990	2.080	2.080	237,619
2026-05-21	1.970	2.080	1.920	2.060	2.060	308,321
2026-05-20	1.970	1.980	1.940	1.960	1.960	45,872
2026-05-19	1.950	1.970	1.940	1.970	1.970	1,490,081
2026-05-18	1.970	1.980	1.940	1.940	1.940	115,010
2026-05-15	1.980	1.990	1.960	1.970	1.970	90,600
2026-05-14	2.040	2.040	1.960	1.960	1.960	933,512
2026-05-13	2.060	2.080	2.000	2.080	2.080	134,536
2026-05-12	2.140	2.140	2.040	2.060	2.060	86,530
2026-05-11	2.180	2.180	2.120	2.120	2.120	31,075
2026-05-08	2.140	2.180	2.140	2.180	2.180	123,304
2026-05-07	2.140	2.160	2.100	2.100	2.100	27,955
2026-05-06	2.120	2.140	2.100	2.140	2.140	139,403
2026-05-05	2.260	2.280	2.100	2.140	2.140	127,464

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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