lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 111.21 | 112.14 | 109.20 | 110.63 | 110.63 | 2,717,600 |
| 2026-07-22 | 116.10 | 116.56 | 112.43 | 113.37 | 113.37 | 2,238,900 |
| 2026-07-21 | 113.88 | 116.95 | 113.39 | 116.63 | 116.63 | 1,961,000 |
| 2026-07-20 | 116.23 | 117.81 | 115.00 | 116.67 | 116.67 | 2,395,200 |
| 2026-07-17 | 118.01 | 119.05 | 115.66 | 116.33 | 116.33 | 2,841,000 |
| 2026-07-16 | 115.07 | 119.90 | 114.34 | 118.79 | 118.79 | 2,118,200 |
| 2026-07-15 | 118.00 | 120.49 | 116.57 | 117.42 | 117.42 | 2,013,000 |
| 2026-07-14 | 119.89 | 120.02 | 115.86 | 117.32 | 117.32 | 2,217,800 |
| 2026-07-13 | 119.25 | 122.00 | 119.24 | 120.30 | 120.30 | 2,673,800 |
| 2026-07-10 | 118.26 | 121.41 | 117.16 | 119.26 | 119.26 | 3,114,600 |
| 2026-07-09 | 113.00 | 116.69 | 111.31 | 116.51 | 116.51 | 2,062,200 |
| 2026-07-08 | 113.00 | 115.40 | 110.90 | 113.62 | 113.62 | 2,830,000 |
| 2026-07-07 | 117.36 | 118.81 | 113.50 | 115.07 | 115.07 | 2,428,900 |
| 2026-07-06 | 116.34 | 117.67 | 112.92 | 115.64 | 115.64 | 3,344,100 |
| 2026-07-02 | 116.40 | 119.83 | 116.40 | 118.43 | 118.43 | 2,632,900 |
| 2026-07-01 | 115.31 | 116.92 | 114.00 | 116.40 | 116.40 | 2,623,300 |
| 2026-06-30 | 113.08 | 114.20 | 111.25 | 114.18 | 114.18 | 3,816,800 |
| 2026-06-29 | 117.21 | 117.80 | 112.80 | 114.29 | 114.29 | 3,252,800 |
| 2026-06-26 | 112.00 | 117.65 | 111.36 | 117.57 | 117.57 | 5,404,500 |
| 2026-06-25 | 112.93 | 114.16 | 110.56 | 112.06 | 112.06 | 3,599,400 |
| 2026-06-24 | 110.90 | 113.40 | 110.17 | 113.09 | 113.09 | 3,598,400 |
| 2026-06-23 | 105.48 | 109.93 | 105.21 | 108.92 | 108.92 | 4,660,900 |
| 2026-06-22 | 111.38 | 111.38 | 104.44 | 105.43 | 105.43 | 5,647,600 |
| 2026-06-18 | 111.50 | 113.70 | 110.27 | 111.77 | 111.77 | 6,175,500 |
| 2026-06-17 | 115.93 | 118.85 | 111.70 | 111.76 | 111.76 | 3,446,900 |
| 2026-06-16 | 115.73 | 118.65 | 115.30 | 115.50 | 115.50 | 2,609,100 |
| 2026-06-15 | 119.21 | 120.53 | 115.92 | 116.21 | 116.21 | 3,344,400 |
| 2026-06-12 | 121.99 | 122.61 | 118.50 | 118.77 | 118.77 | 2,847,700 |
| 2026-06-11 | 118.57 | 121.89 | 115.88 | 121.84 | 121.84 | 2,987,900 |
| 2026-06-10 | 119.45 | 124.38 | 118.02 | 118.93 | 118.93 | 4,189,300 |
| 2026-06-09 | 117.16 | 121.90 | 115.76 | 121.36 | 121.36 | 4,483,100 |
| 2026-06-08 | 114.37 | 118.03 | 113.90 | 117.55 | 117.55 | 5,830,500 |
| 2026-06-05 | 110.43 | 116.76 | 109.36 | 114.23 | 114.23 | 16,205,900 |
| 2026-06-04 | 128.60 | 129.00 | 123.67 | 124.92 | 124.92 | 9,835,900 |
| 2026-06-03 | 124.90 | 126.16 | 123.45 | 126.03 | 126.03 | 2,876,400 |
| 2026-06-02 | 131.11 | 131.11 | 126.41 | 126.47 | 126.47 | 3,846,800 |
| 2026-06-01 | 132.34 | 134.38 | 131.13 | 132.09 | 132.09 | 3,672,400 |
| 2026-05-29 | 131.13 | 132.42 | 129.06 | 131.18 | 131.18 | 3,428,000 |
| 2026-05-28 | 129.97 | 131.82 | 127.11 | 131.33 | 131.33 | 3,014,500 |
| 2026-05-27 | 131.96 | 136.14 | 130.53 | 131.04 | 131.04 | 4,862,900 |
| 2026-05-26 | 128.30 | 129.01 | 125.21 | 127.35 | 127.35 | 2,374,700 |
| 2026-05-22 | 127.26 | 127.94 | 124.90 | 127.18 | 127.18 | 2,259,200 |
| 2026-05-21 | 124.56 | 127.04 | 121.20 | 126.76 | 126.76 | 2,918,900 |
| 2026-05-20 | 118.53 | 125.31 | 116.63 | 125.19 | 125.19 | 3,355,500 |
| 2026-05-19 | 120.89 | 121.25 | 118.06 | 119.22 | 119.22 | 2,611,600 |
| 2026-05-18 | 118.71 | 121.80 | 118.38 | 120.26 | 120.26 | 3,309,700 |
| 2026-05-15 | 120.70 | 122.50 | 119.06 | 119.14 | 119.14 | 2,952,900 |
| 2026-05-14 | 122.19 | 122.88 | 120.51 | 121.06 | 121.06 | 2,672,500 |
| 2026-05-13 | 124.34 | 124.60 | 121.15 | 121.21 | 121.21 | 4,234,500 |
| 2026-05-12 | 126.26 | 126.34 | 123.51 | 125.13 | 125.13 | 3,097,500 |
| 2026-05-11 | 130.69 | 130.69 | 126.10 | 126.34 | 126.34 | 3,792,400 |
| 2026-05-08 | 133.12 | 133.72 | 131.07 | 131.18 | 131.18 | 2,082,000 |
| 2026-05-07 | 133.14 | 135.17 | 132.19 | 133.59 | 133.59 | 3,014,100 |
| 2026-05-06 | 131.90 | 132.51 | 129.61 | 132.04 | 132.04 | 2,551,400 |
| 2026-05-05 | 129.66 | 131.25 | 127.80 | 130.21 | 130.21 | 3,378,600 |
| 2026-05-04 | 133.56 | 133.97 | 128.93 | 128.98 | 128.98 | 4,782,100 |
| 2026-05-01 | 137.87 | 139.20 | 133.55 | 133.58 | 133.58 | 4,183,500 |
| 2026-04-30 | 137.91 | 139.94 | 136.90 | 137.70 | 137.70 | 3,056,200 |
| 2026-04-29 | 141.50 | 141.73 | 136.91 | 138.16 | 138.16 | 3,373,900 |
| 2026-04-28 | 146.97 | 148.67 | 142.23 | 142.39 | 142.39 | 2,594,900 |
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.