lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 21,173 |
| 2026-10-19 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 31,286 |
| 2026-10-15 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 180,260 |
| 2026-10-14 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 134,270 |
| 2026-10-12 | 1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 279,711 |
| 2026-10-09 | 1.540 | 1.570 | 1.530 | 1.570 | 1.570 | 228,688 |
| 2026-10-08 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 3,631,886 |
| 2026-10-07 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 1,880,613 |
| 2026-10-06 | 1.600 | 1.610 | 1.540 | 1.570 | 1.570 | 4,637,650 |
| 2026-10-05 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 394,364 |
| 2026-10-02 | 1.630 | 1.650 | 1.610 | 1.620 | 1.620 | 105,798 |
| 2026-10-01 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 1,343,138 |
| 2026-09-30 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 405,905 |
| 2026-09-29 | 1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 167,468 |
| 2026-09-28 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 1,489,985 |
| 2026-09-25 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 585,309 |
| 2026-09-24 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 1,123,872 |
| 2026-09-23 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 137,938 |
| 2026-09-22 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 190,558 |
| 2026-09-21 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 832,864 |
| 2026-09-18 | 1.620 | 1.660 | 1.590 | 1.650 | 1.650 | 1,100,994 |
| 2026-09-17 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 3,619,857 |
| 2026-09-16 | 1.670 | 1.670 | 1.620 | 1.620 | 1.620 | 147,763 |
| 2026-09-15 | 1.630 | 1.700 | 1.630 | 1.660 | 1.660 | 1,055,465 |
| 2026-09-14 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 116,847 |
| 2026-09-11 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 569,284 |
| 2026-09-10 | 1.680 | 1.690 | 1.610 | 1.640 | 1.640 | 196,071 |
| 2026-09-09 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 734,743 |
| 2026-09-08 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 208,264 |
| 2026-09-07 | 1.610 | 1.690 | 1.590 | 1.650 | 1.650 | 1,467,190 |
| 2026-09-04 | 2.020 | 2.020 | 1.630 | 1.640 | 1.640 | 3,141,467 |
| 2026-09-03 | 1.980 | 2.020 | 1.980 | 1.990 | 1.990 | 253,319 |
| 2026-09-02 | 1.990 | 2.020 | 1.960 | 1.970 | 1.970 | 68,271 |
| 2026-09-01 | 2.000 | 2.040 | 1.980 | 2.000 | 2.000 | 182,023 |
| 2026-08-31 | 1.900 | 2.020 | 1.900 | 2.000 | 2.000 | 414,407 |
| 2026-08-28 | 1.910 | 1.950 | 1.900 | 1.910 | 1.910 | 695,668 |
| 2026-08-27 | 1.950 | 1.950 | 1.890 | 1.920 | 1.920 | 2,050,945 |
| 2026-08-26 | 2.000 | 2.000 | 1.930 | 1.940 | 1.940 | 351,379 |
| 2026-08-25 | 1.980 | 2.040 | 1.980 | 2.020 | 2.020 | 989,471 |
| 2026-08-24 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 216,868 |
| 2026-08-21 | 1.970 | 1.970 | 1.890 | 1.910 | 1.910 | 394,325 |
| 2026-08-20 | 1.970 | 2.000 | 1.950 | 1.970 | 1.970 | 123,228 |
| 2026-08-19 | 1.930 | 2.020 | 1.930 | 1.990 | 1.990 | 453,466 |
| 2026-08-18 | 1.970 | 1.970 | 1.910 | 1.930 | 1.930 | 565,460 |
| 2026-08-17 | 2.000 | 2.000 | 1.960 | 1.980 | 1.980 | 475,959 |
| 2026-08-14 | 2.040 | 2.040 | 1.980 | 2.000 | 2.000 | 960,606 |
| 2026-08-13 | 2.120 | 2.120 | 2.000 | 2.040 | 2.040 | 588,431 |
| 2026-08-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2026-08-11 | 2.120 | 2.160 | 2.080 | 2.120 | 2.120 | 405,497 |
| 2026-08-10 | 2.080 | 2.140 | 2.060 | 2.140 | 2.140 | 543,749 |
| 2026-08-07 | 2.060 | 2.080 | 2.040 | 2.080 | 2.080 | 215,057 |
| 2026-08-06 | 2.060 | 2.060 | 2.020 | 2.060 | 2.060 | 570,919 |
| 2026-08-05 | 2.060 | 2.080 | 2.040 | 2.060 | 2.060 | 30,735 |
| 2026-08-04 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 181,181 |
| 2026-08-03 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 32,825 |
| 2026-07-31 | 2.000 | 2.020 | 1.930 | 2.000 | 2.000 | 15,270 |
| 2026-07-30 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 598,821 |
| 2026-07-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-07-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-07-27 | 1.870 | 1.950 | 1.870 | 1.920 | 1.920 | 200,196 |
Page 1 of 5 · 263 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.