lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 119.00 | 120.00 | 115.19 | 118.63 | 118.63 | 4,970 |
| 2026-07-29 | 119.11 | 121.30 | 118.03 | 119.58 | 119.58 | 12,822 |
| 2026-07-28 | 116.36 | 121.87 | 116.36 | 120.57 | 120.57 | 5,447 |
| 2026-07-27 | 114.38 | 118.50 | 113.10 | 117.71 | 117.71 | 5,925 |
| 2026-07-24 | 110.90 | 115.52 | 110.20 | 114.54 | 114.54 | 2,016 |
| 2026-07-23 | 112.99 | 113.74 | 109.23 | 111.04 | 111.04 | 8,079 |
| 2026-07-22 | 115.58 | 117.60 | 112.49 | 112.50 | 112.50 | 3,519 |
| 2026-07-21 | 117.10 | 118.00 | 113.00 | 116.15 | 116.15 | 2,020 |
| 2026-07-20 | 116.48 | 117.90 | 115.00 | 117.28 | 117.28 | 1,743 |
| 2026-07-17 | 117.20 | 119.20 | 116.63 | 116.93 | 116.93 | 2,314 |
| 2026-07-16 | 117.51 | 120.00 | 113.95 | 118.69 | 118.69 | 2,295 |
| 2026-07-15 | 116.47 | 120.50 | 116.47 | 116.93 | 116.93 | 4,749 |
| 2026-07-14 | 119.95 | 121.00 | 115.90 | 118.22 | 118.22 | 2,844 |
| 2026-07-13 | 120.88 | 121.99 | 117.00 | 120.61 | 120.61 | 2,964 |
| 2026-07-10 | 116.28 | 121.27 | 115.06 | 120.15 | 120.15 | 4,168 |
| 2026-07-09 | 113.60 | 116.60 | 111.23 | 116.37 | 116.37 | 2,456 |
| 2026-07-08 | 114.90 | 115.34 | 111.00 | 113.88 | 113.88 | 2,192 |
| 2026-07-07 | 114.80 | 118.51 | 114.01 | 114.21 | 114.21 | 3,152 |
| 2026-07-06 | 119.88 | 120.00 | 112.93 | 114.98 | 114.98 | 4,953 |
| 2026-07-03 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | 0 |
| 2026-07-02 | 116.55 | 119.88 | 113.50 | 119.01 | 119.01 | 2,505 |
| 2026-07-01 | 113.79 | 116.88 | 111.84 | 115.14 | 115.14 | 5,843 |
| 2026-06-30 | 114.26 | 115.30 | 111.31 | 112.67 | 112.67 | 3,219 |
| 2026-06-29 | 117.86 | 118.45 | 112.84 | 113.83 | 113.83 | 6,080 |
| 2026-06-26 | 112.16 | 117.02 | 110.00 | 117.02 | 117.02 | 7,839 |
| 2026-06-25 | 112.64 | 114.00 | 110.62 | 112.62 | 112.62 | 4,089 |
| 2026-06-24 | 109.25 | 112.91 | 108.25 | 112.15 | 112.15 | 3,473 |
| 2026-06-23 | 105.47 | 109.31 | 104.33 | 109.31 | 109.31 | 10,931 |
| 2026-06-22 | 111.37 | 113.85 | 104.44 | 105.47 | 105.47 | 16,552 |
| 2026-06-19 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 0 |
| 2026-06-18 | 112.40 | 113.61 | 110.33 | 111.91 | 111.91 | 16,310 |
| 2026-06-17 | 116.10 | 118.78 | 114.40 | 114.63 | 114.63 | 5,926 |
| 2026-06-16 | 116.56 | 118.89 | 115.60 | 116.90 | 116.90 | 4,148 |
| 2026-06-15 | 119.99 | 121.40 | 116.46 | 116.46 | 116.46 | 8,840 |
| 2026-06-12 | 121.29 | 122.55 | 118.52 | 118.97 | 118.97 | 2,113 |
| 2026-06-11 | 119.29 | 122.00 | 115.93 | 119.37 | 119.37 | 3,565 |
| 2026-06-10 | 120.99 | 124.50 | 118.49 | 120.56 | 120.56 | 17,392 |
| 2026-06-09 | 117.30 | 121.89 | 114.11 | 119.81 | 119.81 | 11,565 |
| 2026-06-08 | 115.01 | 117.70 | 113.19 | 116.43 | 116.43 | 12,134 |
| 2026-06-05 | 111.11 | 116.76 | 108.00 | 114.85 | 114.85 | 125,531 |
| 2026-06-04 | 126.16 | 129.00 | 125.00 | 125.17 | 125.17 | 22,771 |
| 2026-06-03 | 126.90 | 127.90 | 123.27 | 125.50 | 125.50 | 8,244 |
| 2026-06-02 | 132.85 | 133.50 | 126.99 | 128.06 | 128.06 | 12,669 |
| 2026-06-01 | 132.71 | 134.41 | 129.72 | 133.19 | 133.19 | 12,170 |
| 2026-05-29 | 131.48 | 132.37 | 129.00 | 130.87 | 130.87 | 4,232 |
| 2026-05-28 | 131.05 | 133.00 | 127.50 | 131.40 | 131.40 | 4,845 |
| 2026-05-27 | 127.37 | 136.16 | 126.68 | 131.37 | 131.37 | 12,921 |
| 2026-05-26 | 127.25 | 129.00 | 125.40 | 126.71 | 126.71 | 3,390 |
| 2026-05-22 | 126.96 | 128.00 | 125.00 | 126.32 | 126.32 | 2,311 |
| 2026-05-21 | 124.67 | 126.25 | 121.40 | 126.03 | 126.03 | 3,521 |
| 2026-05-20 | 119.11 | 124.00 | 116.66 | 124.00 | 124.00 | 7,948 |
| 2026-05-19 | 120.55 | 121.37 | 118.11 | 119.29 | 119.29 | 6,350 |
| 2026-05-18 | 118.93 | 121.92 | 118.28 | 120.00 | 120.00 | 5,680 |
| 2026-05-15 | 120.91 | 122.52 | 119.65 | 120.14 | 120.14 | 5,724 |
| 2026-05-14 | 121.49 | 123.00 | 120.59 | 121.46 | 121.46 | 6,539 |
| 2026-05-13 | 125.40 | 126.49 | 121.53 | 121.90 | 121.90 | 5,663 |
| 2026-05-12 | 126.48 | 128.08 | 123.50 | 125.23 | 125.23 | 5,342 |
| 2026-05-11 | 131.37 | 134.54 | 126.56 | 126.60 | 126.60 | 8,653 |
| 2026-05-08 | 133.44 | 134.49 | 131.41 | 132.47 | 132.47 | 2,033 |
| 2026-05-07 | 132.46 | 135.07 | 131.86 | 132.85 | 132.85 | 5,455 |
Stock splits
No stock splits on record.
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.