lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 168.40 | 171.46 | 166.57 | 170.54 | 170.54 | 2,991,000 |
| 2025-10-30 | 168.00 | 172.21 | 166.78 | 168.02 | 168.02 | 2,832,400 |
| 2025-10-29 | 178.71 | 178.99 | 169.77 | 170.30 | 170.30 | 5,155,700 |
| 2025-10-28 | 181.40 | 181.52 | 175.18 | 179.98 | 179.98 | 3,800,100 |
| 2025-10-27 | 186.43 | 186.91 | 181.33 | 181.39 | 181.39 | 5,185,500 |
| 2025-10-24 | 180.48 | 181.39 | 177.26 | 178.17 | 178.17 | 2,609,400 |
| 2025-10-23 | 178.55 | 180.59 | 177.52 | 179.06 | 179.06 | 2,638,600 |
| 2025-10-22 | 181.45 | 181.50 | 175.90 | 178.29 | 178.29 | 3,626,600 |
| 2025-10-21 | 173.18 | 183.05 | 172.93 | 181.39 | 181.39 | 6,689,700 |
| 2025-10-20 | 171.28 | 176.47 | 170.92 | 172.43 | 172.43 | 5,105,300 |
| 2025-10-17 | 162.98 | 167.87 | 162.85 | 167.41 | 167.41 | 4,111,300 |
| 2025-10-16 | 166.38 | 166.89 | 161.80 | 164.62 | 164.62 | 4,092,600 |
| 2025-10-15 | 169.60 | 171.00 | 166.53 | 167.10 | 167.10 | 2,510,000 |
| 2025-10-14 | 167.47 | 171.35 | 165.53 | 169.13 | 169.13 | 3,105,400 |
| 2025-10-13 | 169.19 | 170.75 | 164.23 | 169.85 | 169.85 | 3,588,200 |
| 2025-10-10 | 174.19 | 176.68 | 166.53 | 167.51 | 167.51 | 7,424,400 |
| 2025-10-09 | 175.11 | 178.90 | 172.70 | 173.48 | 173.48 | 4,277,300 |
| 2025-10-08 | 173.45 | 176.34 | 171.88 | 174.82 | 174.82 | 4,952,200 |
| 2025-10-07 | 174.74 | 177.00 | 172.15 | 173.17 | 173.17 | 2,902,400 |
| 2025-10-06 | 174.47 | 177.19 | 172.30 | 174.12 | 174.12 | 3,694,600 |
| 2025-10-03 | 178.11 | 179.11 | 175.52 | 175.59 | 175.59 | 3,017,900 |
| 2025-10-02 | 177.08 | 180.63 | 175.00 | 178.20 | 178.20 | 3,530,400 |
| 2025-10-01 | 178.25 | 181.57 | 175.95 | 177.57 | 177.57 | 3,482,900 |
| 2025-09-30 | 178.53 | 180.09 | 176.49 | 177.93 | 177.93 | 3,415,800 |
| 2025-09-29 | 177.72 | 179.40 | 176.01 | 179.11 | 179.11 | 3,507,800 |
| 2025-09-26 | 172.20 | 176.71 | 171.51 | 176.30 | 176.30 | 3,821,600 |
| 2025-09-25 | 177.11 | 177.82 | 171.01 | 172.01 | 172.01 | 6,628,800 |
| 2025-09-24 | 173.26 | 179.56 | 171.80 | 179.22 | 179.22 | 5,304,600 |
| 2025-09-23 | 172.22 | 176.17 | 171.58 | 173.33 | 173.33 | 6,042,600 |
| 2025-09-22 | 169.30 | 174.18 | 165.10 | 173.41 | 173.41 | 6,349,100 |
| 2025-09-19 | 169.70 | 170.90 | 167.53 | 169.62 | 169.62 | 7,885,900 |
| 2025-09-18 | 169.02 | 170.72 | 166.52 | 169.76 | 169.76 | 7,097,200 |
| 2025-09-17 | 162.34 | 165.69 | 162.22 | 163.48 | 163.48 | 4,339,900 |
| 2025-09-16 | 160.00 | 163.64 | 159.75 | 162.34 | 162.34 | 5,091,000 |
| 2025-09-15 | 160.73 | 162.17 | 159.25 | 159.98 | 159.98 | 5,576,100 |
| 2025-09-12 | 165.26 | 165.93 | 159.75 | 159.87 | 159.87 | 8,061,200 |
| 2025-09-11 | 163.96 | 168.59 | 163.34 | 165.78 | 165.78 | 6,645,300 |
| 2025-09-10 | 164.70 | 167.35 | 163.20 | 163.90 | 163.90 | 5,785,900 |
| 2025-09-09 | 167.83 | 169.15 | 164.38 | 165.69 | 165.69 | 8,678,900 |
| 2025-09-08 | 167.76 | 169.61 | 162.80 | 168.10 | 168.10 | 13,919,800 |
| 2025-09-05 | 165.14 | 176.18 | 163.98 | 167.80 | 167.80 | 36,788,900 |
| 2025-09-04 | 200.90 | 206.64 | 197.67 | 206.09 | 206.09 | 15,476,700 |
| 2025-09-03 | 201.30 | 203.01 | 197.61 | 198.53 | 198.53 | 4,083,900 |
| 2025-09-02 | 199.81 | 201.27 | 195.58 | 200.21 | 200.21 | 4,433,500 |
| 2025-08-29 | 204.62 | 205.80 | 200.71 | 202.20 | 202.20 | 3,169,700 |
| 2025-08-28 | 206.05 | 206.61 | 202.38 | 205.08 | 205.08 | 2,831,500 |
| 2025-08-27 | 203.80 | 207.67 | 203.50 | 205.57 | 205.57 | 3,423,100 |
| 2025-08-26 | 204.36 | 204.39 | 200.50 | 202.53 | 202.53 | 2,501,800 |
| 2025-08-25 | 206.70 | 208.00 | 202.37 | 202.44 | 202.44 | 2,933,100 |
| 2025-08-22 | 198.50 | 208.13 | 198.50 | 207.59 | 207.59 | 3,808,700 |
| 2025-08-21 | 196.91 | 198.48 | 195.20 | 198.18 | 198.18 | 2,222,700 |
| 2025-08-20 | 197.68 | 200.30 | 195.31 | 198.12 | 198.12 | 2,863,100 |
| 2025-08-19 | 204.70 | 205.89 | 196.52 | 197.66 | 197.66 | 4,329,100 |
| 2025-08-18 | 200.34 | 206.74 | 200.31 | 203.62 | 203.62 | 4,864,400 |
| 2025-08-15 | 200.78 | 201.14 | 196.40 | 198.46 | 198.46 | 4,757,500 |
| 2025-08-14 | 196.90 | 197.02 | 192.35 | 195.19 | 195.19 | 4,102,400 |
| 2025-08-13 | 195.61 | 200.83 | 192.85 | 200.49 | 200.49 | 4,239,300 |
| 2025-08-12 | 188.16 | 193.15 | 186.76 | 192.93 | 192.93 | 3,392,700 |
| 2025-08-11 | 189.13 | 192.00 | 185.95 | 186.44 | 186.44 | 2,581,800 |
| 2025-08-08 | 191.08 | 191.25 | 186.52 | 189.43 | 189.43 | 3,191,200 |
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.