lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.700 | 2.760 | 2.700 | 2.700 | 2.700 | 5,582 |
| 2026-01-30 | 2.840 | 2.840 | 2.640 | 2.680 | 2.680 | 273,725 |
| 2026-01-29 | 2.940 | 2.940 | 2.820 | 2.840 | 2.840 | 233,014 |
| 2026-01-28 | 3.020 | 3.020 | 2.860 | 2.920 | 2.920 | 530,131 |
| 2026-01-27 | 2.980 | 3.040 | 2.980 | 3.020 | 3.020 | 13,458 |
| 2026-01-26 | 3.020 | 3.040 | 2.940 | 2.980 | 2.980 | 89,690 |
| 2026-01-23 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 478,218 |
| 2026-01-22 | 2.960 | 3.060 | 2.940 | 3.020 | 3.020 | 70,389 |
| 2026-01-21 | 3.100 | 3.120 | 2.900 | 2.940 | 2.940 | 195,611 |
| 2026-01-20 | 3.180 | 3.180 | 3.060 | 3.060 | 3.060 | 51,773 |
| 2026-01-19 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 13,181 |
| 2026-01-16 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 31,004 |
| 2026-01-15 | 3.320 | 3.380 | 3.200 | 3.220 | 3.220 | 178,137 |
| 2026-01-14 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 246,987 |
| 2026-01-13 | 3.220 | 3.280 | 3.180 | 3.260 | 3.260 | 24,650 |
| 2026-01-12 | 3.360 | 3.360 | 3.160 | 3.180 | 3.180 | 805,147 |
| 2026-01-09 | 3.320 | 3.400 | 3.320 | 3.380 | 3.380 | 41,620 |
| 2026-01-08 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 360,887 |
| 2026-01-07 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 55,284 |
| 2026-01-06 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 101,265 |
| 2026-01-05 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 118,665 |
| 2025-12-30 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 337 |
| 2025-12-29 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 30,561 |
| 2025-12-26 | 3.280 | 3.340 | 3.280 | 3.280 | 3.280 | 810 |
| 2025-12-25 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 62,959 |
| 2025-12-24 | 3.280 | 3.340 | 3.260 | 3.340 | 3.340 | 400,288 |
| 2025-12-23 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 9,435 |
| 2025-12-22 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 413,833 |
| 2025-12-19 | 3.540 | 3.540 | 3.360 | 3.360 | 3.360 | 203,154 |
| 2025-12-18 | 3.240 | 3.440 | 3.180 | 3.440 | 3.440 | 77,267 |
| 2025-12-17 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 173,505 |
| 2025-12-16 | 3.220 | 3.240 | 3.140 | 3.220 | 3.220 | 74,854 |
| 2025-12-15 | 3.240 | 3.340 | 3.200 | 3.200 | 3.200 | 493,167 |
| 2025-12-12 | 2.960 | 3.300 | 2.900 | 3.240 | 3.240 | 573,792 |
| 2025-12-11 | 2.960 | 2.960 | 2.900 | 2.960 | 2.960 | 183,447 |
| 2025-12-09 | 3.040 | 3.060 | 2.860 | 2.940 | 2.940 | 686,525 |
| 2025-12-08 | 2.920 | 3.060 | 2.900 | 3.060 | 3.060 | 696,633 |
| 2025-12-04 | 2.940 | 2.940 | 2.880 | 2.900 | 2.900 | 153,855 |
| 2025-12-03 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 1,805 |
| 2025-12-02 | 2.920 | 2.960 | 2.880 | 2.900 | 2.900 | 134,121 |
| 2025-12-01 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 298,765 |
| 2025-11-28 | 2.980 | 2.980 | 2.900 | 2.960 | 2.960 | 94,541 |
| 2025-11-27 | 2.900 | 3.000 | 2.900 | 2.920 | 2.920 | 252,973 |
| 2025-11-26 | 2.760 | 2.900 | 2.760 | 2.880 | 2.880 | 235,079 |
| 2025-11-25 | 2.720 | 2.780 | 2.680 | 2.760 | 2.760 | 92,010 |
| 2025-11-24 | 2.660 | 2.780 | 2.660 | 2.720 | 2.720 | 31,551 |
| 2025-11-21 | 2.760 | 2.760 | 2.640 | 2.640 | 2.640 | 161,635 |
| 2025-11-20 | 2.700 | 2.740 | 2.680 | 2.720 | 2.720 | 114,726 |
| 2025-11-19 | 2.680 | 2.680 | 2.620 | 2.680 | 2.680 | 169,091 |
| 2025-11-18 | 2.800 | 2.800 | 2.680 | 2.680 | 2.680 | 313,693 |
| 2025-11-17 | 2.720 | 2.800 | 2.680 | 2.760 | 2.760 | 52,899 |
| 2025-11-14 | 2.780 | 2.820 | 2.720 | 2.740 | 2.740 | 13,343 |
| 2025-11-13 | 2.780 | 2.800 | 2.780 | 2.780 | 2.780 | 564,446 |
| 2025-11-12 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 40,973 |
| 2025-11-11 | 2.720 | 2.740 | 2.680 | 2.740 | 2.740 | 91,210 |
| 2025-11-10 | 2.640 | 2.720 | 2.640 | 2.720 | 2.720 | 59,223 |
| 2025-11-07 | 2.720 | 2.720 | 2.620 | 2.660 | 2.660 | 57,273 |
| 2025-11-06 | 2.640 | 2.720 | 2.640 | 2.720 | 2.720 | 1,351,810 |
| 2025-11-05 | 2.700 | 2.700 | 2.620 | 2.640 | 2.640 | 1,169,291 |
| 2025-11-04 | 2.780 | 2.780 | 2.680 | 2.700 | 2.700 | 247,415 |
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.