lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 130.38 | 132.80 | 129.20 | 131.48 | 131.48 | 12,142 |
| 2026-05-05 | 129.58 | 131.12 | 127.81 | 129.84 | 129.84 | 14,532 |
| 2026-05-04 | 133.99 | 135.00 | 129.90 | 130.37 | 130.37 | 12,863 |
| 2026-05-01 | 138.50 | 139.67 | 134.50 | 134.53 | 134.53 | 6,706 |
| 2026-04-30 | 137.57 | 139.90 | 136.91 | 138.42 | 138.42 | 4,434 |
| 2026-04-29 | 143.01 | 144.00 | 137.16 | 138.13 | 138.13 | 12,511 |
| 2026-04-28 | 147.05 | 148.48 | 143.67 | 143.70 | 143.70 | 3,333 |
| 2026-04-27 | 144.23 | 148.68 | 143.06 | 146.68 | 146.68 | 8,816 |
| 2026-04-24 | 142.31 | 145.45 | 141.60 | 144.90 | 144.90 | 6,046 |
| 2026-04-23 | 156.30 | 157.79 | 142.84 | 144.00 | 144.00 | 36,538 |
| 2026-04-22 | 167.50 | 169.27 | 161.24 | 162.69 | 162.69 | 4,151 |
| 2026-04-21 | 167.40 | 170.22 | 165.91 | 166.15 | 166.15 | 4,408 |
| 2026-04-20 | 166.00 | 167.85 | 163.00 | 166.11 | 166.11 | 2,194 |
| 2026-04-17 | 163.60 | 168.98 | 163.00 | 166.92 | 166.92 | 4,139 |
| 2026-04-16 | 163.00 | 167.50 | 162.25 | 162.79 | 162.79 | 4,994 |
| 2026-04-15 | 160.70 | 164.00 | 159.00 | 162.92 | 162.92 | 2,047 |
| 2026-04-14 | 164.17 | 165.72 | 158.78 | 159.43 | 159.43 | 5,458 |
| 2026-04-13 | 162.62 | 163.92 | 156.55 | 162.90 | 162.90 | 2,258 |
| 2026-04-10 | 166.45 | 167.73 | 164.01 | 164.05 | 164.05 | 3,010 |
| 2026-04-09 | 158.90 | 165.33 | 157.21 | 164.30 | 164.30 | 4,283 |
| 2026-04-08 | 158.48 | 163.37 | 156.88 | 159.68 | 159.68 | 4,448 |
| 2026-04-07 | 155.31 | 157.25 | 151.70 | 153.48 | 153.48 | 1,603 |
| 2026-04-02 | 157.27 | 160.00 | 152.55 | 156.11 | 156.11 | 6,640 |
| 2026-04-01 | 152.40 | 160.99 | 150.50 | 160.24 | 160.24 | 4,376 |
| 2026-03-31 | 146.21 | 153.53 | 145.92 | 152.05 | 152.05 | 2,600 |
| 2026-03-30 | 144.70 | 148.72 | 144.35 | 145.88 | 145.88 | 3,355 |
| 2026-03-27 | 152.60 | 153.61 | 144.00 | 145.69 | 145.69 | 7,718 |
| 2026-03-26 | 158.72 | 159.92 | 151.87 | 152.91 | 152.91 | 6,619 |
| 2026-03-25 | 163.00 | 165.49 | 156.76 | 158.63 | 158.63 | 2,952 |
| 2026-03-24 | 164.66 | 166.36 | 160.94 | 160.94 | 160.94 | 2,021 |
| 2026-03-23 | 161.83 | 167.33 | 158.00 | 165.61 | 165.61 | 5,577 |
| 2026-03-20 | 165.00 | 166.70 | 162.30 | 162.46 | 162.46 | 3,308 |
| 2026-03-19 | 165.65 | 167.92 | 161.42 | 164.88 | 164.88 | 5,432 |
| 2026-03-18 | 156.47 | 169.27 | 155.00 | 166.60 | 166.60 | 30,510 |
| 2026-03-17 | 160.12 | 164.00 | 159.96 | 161.32 | 161.32 | 6,553 |
| 2026-03-16 | 158.80 | 162.60 | 156.78 | 159.88 | 159.88 | 4,770 |
| 2026-03-13 | 159.38 | 161.99 | 156.55 | 157.40 | 157.40 | 4,419 |
| 2026-03-12 | 161.96 | 163.09 | 158.72 | 158.72 | 158.72 | 5,576 |
| 2026-03-11 | 166.36 | 170.00 | 163.50 | 163.78 | 163.78 | 1,228 |
| 2026-03-10 | 168.66 | 171.50 | 166.65 | 167.45 | 167.45 | 1,095 |
| 2026-03-09 | 166.00 | 169.50 | 163.45 | 168.12 | 168.12 | 2,575 |
| 2026-03-06 | 173.54 | 174.15 | 165.94 | 170.25 | 170.25 | 7,640 |
| 2026-03-05 | 173.50 | 175.00 | 170.72 | 170.72 | 170.72 | 1,793 |
| 2026-03-04 | 172.50 | 176.00 | 172.20 | 173.75 | 173.75 | 4,565 |
| 2026-03-03 | 175.90 | 179.00 | 168.58 | 172.89 | 172.89 | 2,585 |
| 2026-03-02 | 182.11 | 182.50 | 175.06 | 178.18 | 178.18 | 4,985 |
| 2026-02-27 | 185.10 | 188.50 | 180.02 | 183.85 | 183.85 | 2,924 |
| 2026-02-26 | 182.06 | 188.36 | 181.00 | 185.52 | 185.52 | 2,479 |
| 2026-02-25 | 178.60 | 182.34 | 178.24 | 182.32 | 182.32 | 1,081 |
| 2026-02-24 | 178.66 | 182.00 | 177.00 | 179.93 | 179.93 | 794 |
| 2026-02-23 | 185.59 | 190.00 | 176.88 | 179.36 | 179.36 | 2,241 |
| 2026-02-20 | 182.10 | 192.24 | 179.00 | 186.52 | 186.52 | 2,542 |
| 2026-02-19 | 182.91 | 183.00 | 179.05 | 182.60 | 182.60 | 991 |
| 2026-02-18 | 177.49 | 182.26 | 175.00 | 181.24 | 181.24 | 1,816 |
| 2026-02-17 | 176.01 | 179.00 | 172.49 | 177.81 | 177.81 | 2,763 |
| 2026-02-16 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 9 |
| 2026-02-13 | 171.45 | 176.50 | 168.00 | 176.50 | 176.50 | 1,440 |
| 2026-02-12 | 176.01 | 180.00 | 168.39 | 170.68 | 170.68 | 3,733 |
| 2026-02-11 | 180.99 | 184.25 | 176.91 | 177.54 | 177.54 | 2,911 |
| 2026-02-10 | 175.40 | 184.32 | 172.60 | 181.45 | 181.45 | 2,348 |
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.