lululemon athletica inc. historical data

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

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

← NewerPage 2 of 79 · 4,728 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.