lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 197.70 | 198.10 | 189.77 | 191.14 | 191.14 | 3,160,100 |
| 2025-08-06 | 195.65 | 198.15 | 194.85 | 196.51 | 196.51 | 2,143,800 |
| 2025-08-05 | 195.48 | 197.82 | 194.64 | 195.07 | 195.07 | 2,871,600 |
| 2025-08-04 | 195.08 | 197.49 | 192.81 | 196.45 | 196.45 | 3,524,500 |
| 2025-08-01 | 199.94 | 200.00 | 191.44 | 193.33 | 193.33 | 4,697,900 |
| 2025-07-31 | 203.97 | 206.64 | 200.24 | 200.53 | 200.53 | 4,173,900 |
| 2025-07-30 | 214.00 | 214.15 | 205.89 | 206.47 | 206.47 | 3,850,900 |
| 2025-07-29 | 216.00 | 219.12 | 213.88 | 214.04 | 214.04 | 2,585,600 |
| 2025-07-28 | 220.32 | 220.70 | 216.33 | 216.59 | 216.59 | 2,368,800 |
| 2025-07-25 | 220.25 | 220.51 | 216.49 | 219.43 | 219.43 | 2,638,000 |
| 2025-07-24 | 223.41 | 225.31 | 218.45 | 218.69 | 218.69 | 3,480,300 |
| 2025-07-23 | 225.00 | 226.24 | 222.87 | 224.03 | 224.03 | 2,212,100 |
| 2025-07-22 | 221.77 | 225.45 | 221.09 | 223.93 | 223.93 | 3,309,000 |
| 2025-07-21 | 229.97 | 230.50 | 222.65 | 223.21 | 223.21 | 2,985,000 |
| 2025-07-18 | 232.79 | 233.00 | 228.07 | 229.77 | 229.77 | 2,552,700 |
| 2025-07-17 | 227.00 | 233.75 | 226.93 | 233.31 | 233.31 | 2,956,100 |
| 2025-07-16 | 224.15 | 227.66 | 222.46 | 226.11 | 226.11 | 3,228,100 |
| 2025-07-15 | 229.19 | 230.54 | 222.06 | 222.19 | 222.19 | 4,770,100 |
| 2025-07-14 | 235.61 | 236.19 | 228.75 | 228.89 | 228.89 | 3,392,300 |
| 2025-07-11 | 237.04 | 238.45 | 235.53 | 236.51 | 236.51 | 1,670,100 |
| 2025-07-10 | 237.77 | 241.84 | 234.65 | 238.52 | 238.52 | 2,594,900 |
| 2025-07-09 | 239.27 | 239.27 | 232.09 | 235.89 | 235.89 | 3,235,500 |
| 2025-07-08 | 237.58 | 239.79 | 235.00 | 238.54 | 238.54 | 2,317,500 |
| 2025-07-07 | 245.90 | 247.00 | 235.30 | 237.57 | 237.57 | 3,317,300 |
| 2025-07-03 | 247.40 | 249.97 | 246.00 | 247.68 | 247.68 | 1,646,300 |
| 2025-07-02 | 245.66 | 252.24 | 236.32 | 246.30 | 246.30 | 5,344,900 |
| 2025-07-01 | 237.23 | 247.78 | 237.00 | 245.12 | 245.12 | 3,879,100 |
| 2025-06-30 | 236.32 | 238.09 | 233.85 | 237.58 | 237.58 | 2,964,500 |
| 2025-06-27 | 235.00 | 237.20 | 231.50 | 235.02 | 235.02 | 6,204,700 |
| 2025-06-26 | 232.46 | 232.92 | 227.60 | 231.58 | 231.58 | 3,115,400 |
| 2025-06-25 | 234.52 | 234.90 | 229.35 | 231.52 | 231.52 | 2,676,900 |
| 2025-06-24 | 227.81 | 233.49 | 227.55 | 232.93 | 232.93 | 3,789,200 |
| 2025-06-23 | 226.73 | 227.00 | 219.97 | 225.56 | 225.56 | 4,699,800 |
| 2025-06-20 | 230.70 | 231.30 | 227.12 | 227.47 | 227.47 | 4,903,100 |
| 2025-06-18 | 235.41 | 235.69 | 228.45 | 228.65 | 228.65 | 4,682,200 |
| 2025-06-17 | 240.82 | 241.30 | 234.59 | 235.20 | 235.20 | 3,391,500 |
| 2025-06-16 | 241.62 | 242.06 | 238.26 | 241.29 | 241.29 | 3,643,100 |
| 2025-06-13 | 244.58 | 248.25 | 238.25 | 239.11 | 239.11 | 4,525,600 |
| 2025-06-12 | 251.80 | 251.80 | 246.56 | 247.03 | 247.03 | 4,165,200 |
| 2025-06-11 | 260.86 | 261.30 | 251.52 | 252.28 | 252.28 | 4,461,800 |
| 2025-06-10 | 260.00 | 262.16 | 257.40 | 258.50 | 258.50 | 3,950,800 |
| 2025-06-09 | 266.54 | 266.95 | 259.00 | 259.04 | 259.04 | 5,395,300 |
| 2025-06-06 | 271.18 | 275.60 | 262.09 | 265.27 | 265.27 | 16,112,200 |
| 2025-06-05 | 335.11 | 338.49 | 329.60 | 330.78 | 330.78 | 5,233,900 |
| 2025-06-04 | 333.53 | 339.15 | 333.39 | 335.19 | 335.19 | 2,293,700 |
| 2025-06-03 | 328.55 | 340.25 | 324.71 | 334.91 | 334.91 | 3,248,100 |
| 2025-06-02 | 315.13 | 323.50 | 313.14 | 322.95 | 322.95 | 1,809,700 |
| 2025-05-30 | 314.37 | 317.74 | 311.32 | 316.67 | 316.67 | 3,652,700 |
| 2025-05-29 | 321.32 | 322.94 | 316.05 | 317.09 | 317.09 | 2,601,700 |
| 2025-05-28 | 321.20 | 321.33 | 315.68 | 315.75 | 315.75 | 1,940,900 |
| 2025-05-27 | 315.00 | 322.00 | 312.77 | 321.20 | 321.20 | 2,193,300 |
| 2025-05-23 | 312.53 | 315.40 | 309.79 | 310.76 | 310.76 | 1,989,900 |
| 2025-05-22 | 320.50 | 321.83 | 317.23 | 320.46 | 320.46 | 1,344,600 |
| 2025-05-21 | 322.11 | 326.43 | 317.36 | 317.56 | 317.56 | 1,323,300 |
| 2025-05-20 | 323.20 | 330.49 | 322.51 | 327.17 | 327.17 | 1,378,800 |
| 2025-05-19 | 316.26 | 326.73 | 316.00 | 323.70 | 323.70 | 1,701,500 |
| 2025-05-16 | 320.00 | 325.44 | 317.33 | 321.44 | 321.44 | 1,277,500 |
| 2025-05-15 | 313.86 | 319.41 | 312.35 | 318.96 | 318.96 | 1,175,900 |
| 2025-05-14 | 310.78 | 319.07 | 309.81 | 315.84 | 315.84 | 1,574,300 |
| 2025-05-13 | 308.72 | 311.84 | 304.87 | 310.61 | 310.61 | 1,643,700 |
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.