lululemon athletica inc. historical data

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

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

← NewerPage 3 of 21 · 1,235 trading daysOlder →

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.