lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.880	100.67	96.570	97.100	97.100	3,446,500
2026-10-15	95.300	100.40	95.090	99.090	99.090	4,769,800
2026-10-14	94.620	95.100	92.550	94.090	94.090	2,571,900
2026-10-13	95.610	96.880	93.920	94.340	94.340	2,760,000
2026-10-12	94.740	95.180	92.860	94.660	94.660	3,012,400
2026-10-09	92.880	94.630	91.670	94.500	94.500	3,392,200
2026-10-08	90.950	93.580	90.380	92.680	92.680	4,442,500
2026-10-07	92.750	93.240	90.560	91.880	91.880	4,471,400
2026-10-06	93.350	94.590	92.240	93.610	93.610	4,892,200
2026-10-05	93.820	94.270	91.280	93.140	93.140	7,048,400
2026-10-02	95.580	96.160	93.410	94.460	94.460	6,081,000
2026-10-01	96.300	98.910	95.850	95.860	95.860	5,506,700
2026-09-30	96.890	97.920	95.890	96.190	96.190	4,132,800
2026-09-29	100.40	100.49	96.620	96.870	96.870	4,550,400
2026-09-28	99.780	102.04	98.370	100.58	100.58	4,602,000
2026-09-25	101.48	103.80	99.420	101.30	101.30	5,195,900
2026-09-24	102.33	102.97	99.300	101.64	101.64	3,970,000
2026-09-23	103.65	104.24	101.20	102.28	102.28	4,279,300
2026-09-22	103.27	103.76	101.80	103.73	103.73	4,330,500
2026-09-21	98.220	102.34	97.940	101.30	101.30	5,780,100
2026-09-18	99.650	100.92	97.140	98.060	98.060	7,924,100
2026-09-17	97.220	99.920	95.350	99.390	99.390	6,544,400
2026-09-16	99.070	99.230	95.890	95.980	95.980	3,941,500
2026-09-15	99.560	100.04	96.830	98.370	98.370	4,670,700
2026-09-14	99.280	102.18	99.250	100.30	100.30	4,804,000
2026-09-11	97.280	99.030	96.800	98.970	98.970	5,612,800
2026-09-10	98.710	99.620	95.670	96.880	96.880	7,874,100
2026-09-09	101.90	102.00	97.550	99.720	99.720	9,576,900
2026-09-08	100.58	103.75	100.18	103.19	103.19	11,221,900
2026-09-04	98.150	103.16	97.990	100.61	100.61	37,426,200
2026-09-03	121.15	122.60	117.89	121.77	121.77	16,937,300
2026-09-02	118.55	122.21	118.55	120.07	120.07	3,942,800
2026-09-01	118.06	122.67	117.25	118.00	118.00	3,806,800
2026-08-31	119.00	124.47	118.20	120.26	120.26	13,645,700
2026-08-28	116.64	121.20	116.35	120.81	120.81	3,921,800
2026-08-27	116.43	118.50	114.90	115.00	115.00	2,891,800
2026-08-26	118.18	118.70	115.87	116.35	116.35	3,686,600
2026-08-25	118.62	119.55	117.12	118.33	118.33	3,502,900
2026-08-24	122.22	123.49	120.31	122.78	122.78	2,743,400
2026-08-21	116.90	121.66	116.90	121.07	121.07	3,247,100
2026-08-20	117.17	117.85	114.69	115.69	115.69	3,339,200
2026-08-19	119.03	121.34	119.01	119.45	119.45	1,974,900
2026-08-18	116.98	122.05	115.61	119.01	119.01	3,042,800
2026-08-17	118.48	119.33	114.91	115.74	115.74	2,830,000
2026-08-14	119.10	120.23	117.95	119.55	119.55	2,988,400
2026-08-13	122.27	122.88	118.77	119.56	119.56	3,535,700
2026-08-12	124.87	124.95	120.70	120.87	120.87	2,861,800
2026-08-11	125.50	126.48	123.60	125.61	125.61	2,233,000
2026-08-10	128.75	128.76	125.02	127.80	127.80	2,136,500
2026-08-07	124.54	128.86	124.00	128.58	128.58	2,792,100
2026-08-06	122.60	125.92	122.01	124.73	124.73	2,222,900
2026-08-05	123.94	124.82	122.60	123.51	123.51	1,857,400
2026-08-04	121.75	124.61	120.86	123.03	123.03	2,161,300
2026-08-03	122.18	124.38	120.54	123.67	123.67	2,359,800
2026-07-31	120.40	121.00	117.87	118.87	118.87	2,515,400
2026-07-30	117.53	119.69	115.11	119.48	119.48	2,026,600
2026-07-29	118.80	120.87	118.04	119.03	119.03	2,399,000
2026-07-28	119.00	121.88	118.48	120.32	120.32	2,883,700
2026-07-27	117.59	118.37	115.76	117.83	117.83	2,781,000
2026-07-24	111.30	115.70	110.55	114.28	114.28	2,912,500

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-07-12	2:1

Dividends

No dividends on record.

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