lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	143.84	148.69	143.77	146.94	146.94	3,245,000
2026-04-24	141.88	145.39	141.78	143.80	143.80	3,817,900
2026-04-23	152.08	152.08	141.33	141.66	141.66	12,180,300
2026-04-22	167.61	168.20	161.21	163.45	163.45	2,513,500
2026-04-21	167.50	170.20	165.61	166.70	166.70	1,723,700
2026-04-20	164.84	167.43	164.70	166.81	166.81	1,386,000
2026-04-17	165.25	168.95	165.00	167.28	167.28	2,244,600
2026-04-16	164.71	167.43	162.21	162.92	162.92	1,516,900
2026-04-15	161.32	164.21	160.35	162.74	162.74	1,853,500
2026-04-14	162.58	164.21	158.47	160.60	160.60	2,635,800
2026-04-13	162.20	163.94	156.55	162.56	162.56	1,986,800
2026-04-10	166.79	167.95	162.80	163.86	163.86	1,556,600
2026-04-09	157.43	166.80	157.31	166.51	166.51	1,967,600
2026-04-08	160.23	163.16	158.17	158.86	158.86	1,664,700
2026-04-07	154.30	155.24	151.71	153.67	153.67	1,434,300
2026-04-06	155.32	157.25	153.63	156.18	156.18	1,506,500
2026-04-02	155.17	159.45	152.85	155.72	155.72	1,963,500
2026-04-01	150.93	161.00	150.80	158.81	158.81	3,039,500
2026-03-31	148.41	153.67	148.00	153.10	153.10	2,520,900
2026-03-30	145.92	148.85	145.37	145.83	145.83	2,694,000
2026-03-27	150.36	150.52	143.96	145.85	145.85	3,694,900
2026-03-26	157.99	160.10	151.23	151.39	151.39	3,015,700
2026-03-25	162.60	163.63	156.83	158.72	158.72	2,391,900
2026-03-24	164.25	166.54	160.29	160.95	160.95	1,874,600
2026-03-23	165.88	167.49	162.60	164.38	164.38	2,609,300
2026-03-20	165.16	166.69	161.21	162.82	162.82	4,942,200
2026-03-19	163.04	167.70	161.33	165.57	165.57	3,859,700
2026-03-18	158.04	169.40	156.81	165.39	165.39	7,402,500
2026-03-17	161.45	164.03	158.87	159.27	159.27	6,341,500
2026-03-16	157.50	161.59	156.78	159.91	159.91	3,026,200
2026-03-13	159.05	159.49	156.64	157.78	157.78	2,516,900
2026-03-12	161.76	163.03	157.95	158.19	158.19	2,787,700
2026-03-11	167.38	168.38	162.73	162.79	162.79	2,601,300
2026-03-10	169.76	171.34	166.34	166.43	166.43	2,320,313
2026-03-09	165.64	170.93	163.45	169.76	169.76	2,708,367
2026-03-06	171.77	171.77	165.88	170.13	170.13	2,771,400
2026-03-05	172.98	174.40	170.07	173.18	173.18	2,150,300
2026-03-04	173.56	175.45	172.14	173.21	173.21	2,188,700
2026-03-03	171.73	175.46	168.54	174.27	174.27	2,843,800
2026-03-02	179.38	179.38	175.28	176.17	176.17	2,974,200
2026-02-27	181.13	186.65	180.98	185.17	185.17	1,810,800
2026-02-26	184.66	188.42	184.00	186.10	186.10	1,812,300
2026-02-25	179.75	183.85	179.47	182.55	182.55	1,581,700
2026-02-24	178.83	182.00	177.50	179.49	179.49	1,312,100
2026-02-23	184.84	185.01	176.68	178.11	178.11	2,325,600
2026-02-20	181.37	192.49	178.20	187.30	187.30	3,489,000
2026-02-19	180.90	183.30	179.21	182.88	182.88	1,331,100
2026-02-18	177.01	182.58	176.00	182.13	182.13	1,751,300
2026-02-17	175.21	178.81	172.40	177.72	177.72	1,636,100
2026-02-13	171.62	176.67	170.82	176.42	176.42	1,934,200
2026-02-12	176.80	178.98	168.39	169.53	169.53	2,599,800
2026-02-11	180.10	181.72	175.84	175.86	175.86	1,630,700
2026-02-10	176.32	184.50	176.01	180.62	180.62	2,266,900
2026-02-09	173.00	175.89	170.27	175.68	175.68	1,664,900
2026-02-06	170.00	175.43	170.00	172.85	172.85	1,953,900
2026-02-05	177.05	178.88	169.43	170.09	170.09	2,204,400
2026-02-04	173.11	178.17	172.44	178.00	178.00	2,858,500
2026-02-03	176.50	179.92	171.33	171.57	171.57	2,452,200
2026-02-02	174.87	181.56	173.95	179.08	179.08	3,062,800
2026-01-30	173.76	175.40	171.25	174.50	174.50	2,735,200

← NewerPage 3 of 21 · 1,255 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.