lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.260	2.260	2.260	2.260	2.260	0
2026-05-01	2.260	2.260	2.260	2.260	2.260	0
2026-04-30	2.340	2.360	2.260	2.260	2.260	389,442
2026-04-29	2.400	2.420	2.320	2.360	2.360	92,566
2026-04-28	2.340	2.420	2.340	2.420	2.420	38,609
2026-04-27	2.320	2.340	2.320	2.320	2.320	141,074
2026-04-24	2.520	2.520	2.300	2.320	2.320	778,265
2026-04-23	2.700	2.700	2.540	2.560	2.560	12,748
2026-04-22	2.700	2.720	2.680	2.680	2.680	93,302
2026-04-21	2.660	2.680	2.660	2.660	2.660	12,408
2026-04-20	2.640	2.660	2.640	2.660	2.660	514,060
2026-04-17	2.640	2.640	2.640	2.640	2.640	6,007
2026-04-16	2.680	2.680	2.600	2.620	2.620	207,170
2026-04-10	2.560	2.680	2.540	2.680	2.680	16,461
2026-04-09	2.560	2.600	2.540	2.540	2.540	6,438
2026-04-08	2.520	2.560	2.500	2.560	2.560	23,447
2026-04-07	2.520	2.540	2.520	2.540	2.540	70,729
2026-04-03	2.540	2.580	2.520	2.540	2.540	110,642
2026-04-02	2.480	2.600	2.460	2.540	2.540	84,574
2026-04-01	2.440	2.520	2.440	2.500	2.500	152,701
2026-03-31	2.420	2.460	2.400	2.420	2.420	10,799
2026-03-30	2.500	2.500	2.360	2.420	2.420	1,001,769
2026-03-27	2.600	2.640	2.500	2.500	2.500	154,833
2026-03-26	2.660	2.660	2.580	2.600	2.600	15,506
2026-03-25	2.700	2.720	2.640	2.640	2.640	265,802
2026-03-24	2.680	2.720	2.660	2.700	2.700	706,637
2026-03-23	2.680	2.740	2.640	2.640	2.640	441,233
2026-03-20	2.700	2.740	2.660	2.680	2.680	414,432
2026-03-19	2.540	2.740	2.540	2.720	2.720	275,601
2026-03-18	2.620	2.660	2.500	2.540	2.540	2,326,935
2026-03-17	2.600	2.620	2.560	2.600	2.600	1,916,291
2026-03-16	2.580	2.600	2.540	2.600	2.600	1,787,016
2026-03-13	2.600	2.620	2.560	2.560	2.560	43,391
2026-03-12	2.680	2.680	2.580	2.600	2.600	22,727
2026-03-11	2.700	2.700	2.640	2.660	2.660	154,585
2026-03-10	2.700	2.700	2.640	2.700	2.700	145,565
2026-03-09	2.740	2.740	2.660	2.700	2.700	20,916
2026-03-06	2.740	2.760	2.720	2.740	2.740	88,490
2026-03-05	2.740	2.760	2.740	2.740	2.740	3,303
2026-03-04	2.800	2.820	2.720	2.720	2.720	83,488
2026-03-02	2.900	2.900	2.780	2.800	2.800	283,446
2026-02-27	2.840	2.900	2.840	2.880	2.880	98,866
2026-02-26	2.800	2.860	2.800	2.820	2.820	1,623
2026-02-25	2.780	2.820	2.780	2.780	2.780	4,457
2026-02-24	2.880	2.880	2.740	2.760	2.760	116,874
2026-02-23	2.840	2.980	2.820	2.860	2.860	86,733
2026-02-20	2.820	2.860	2.820	2.860	2.860	112,774
2026-02-19	2.760	2.840	2.760	2.840	2.840	22,162
2026-02-18	2.760	2.780	2.700	2.780	2.780	19,484
2026-02-17	2.720	2.760	2.720	2.740	2.740	103,222
2026-02-16	2.600	2.740	2.600	2.700	2.700	22,883
2026-02-13	2.780	2.780	2.600	2.620	2.620	1,416,173
2026-02-12	2.820	2.840	2.720	2.760	2.760	232,927
2026-02-11	2.740	2.860	2.740	2.840	2.840	139,802
2026-02-10	2.720	2.740	2.660	2.740	2.740	7,666
2026-02-09	2.700	2.740	2.700	2.720	2.720	187,163
2026-02-06	2.820	2.820	2.680	2.700	2.700	669,020
2026-02-05	2.760	2.840	2.740	2.840	2.840	85,931
2026-02-04	2.860	2.860	2.720	2.720	2.720	30,990
2026-02-03	2.740	2.860	2.740	2.820	2.820	610,381

← NewerPage 3 of 5 · 264 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.