lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 173.50 | 175.37 | 170.10 | 174.57 | 174.57 | 1,798 |
| 2026-02-06 | 169.00 | 175.69 | 166.91 | 173.20 | 173.20 | 1,582 |
| 2026-02-05 | 177.57 | 179.00 | 170.90 | 172.15 | 172.15 | 3,452 |
| 2026-02-04 | 172.65 | 177.26 | 171.72 | 173.95 | 173.95 | 3,026 |
| 2026-02-03 | 179.68 | 182.50 | 172.10 | 172.10 | 172.10 | 2,243 |
| 2026-02-02 | 172.16 | 181.07 | 168.22 | 181.03 | 181.03 | 3,392 |
| 2026-01-30 | 173.00 | 175.03 | 170.00 | 174.00 | 174.00 | 5,986 |
| 2026-01-29 | 180.00 | 183.00 | 173.68 | 174.08 | 174.08 | 7,549 |
| 2026-01-28 | 186.33 | 190.00 | 180.77 | 180.84 | 180.84 | 2,108 |
| 2026-01-27 | 193.50 | 194.00 | 186.18 | 186.91 | 186.91 | 2,405 |
| 2026-01-26 | 190.00 | 195.64 | 189.33 | 193.76 | 193.76 | 962 |
| 2026-01-23 | 194.20 | 195.00 | 191.15 | 191.89 | 191.89 | 1,001 |
| 2026-01-22 | 190.49 | 195.79 | 190.00 | 194.52 | 194.52 | 3,162 |
| 2026-01-21 | 189.90 | 193.15 | 187.00 | 188.96 | 188.96 | 2,240 |
| 2026-01-20 | 199.00 | 201.39 | 189.91 | 190.50 | 190.50 | 5,308 |
| 2026-01-19 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | 0 |
| 2026-01-16 | 205.28 | 206.00 | 201.75 | 202.42 | 202.42 | 1,062 |
| 2026-01-15 | 203.22 | 206.99 | 201.27 | 202.95 | 202.95 | 2,544 |
| 2026-01-14 | 211.24 | 215.00 | 203.58 | 203.75 | 203.75 | 2,210 |
| 2026-01-13 | 208.78 | 213.92 | 208.00 | 212.36 | 212.36 | 1,957 |
| 2026-01-12 | 202.57 | 211.36 | 201.80 | 210.45 | 210.45 | 10,527 |
| 2026-01-09 | 213.18 | 213.80 | 201.39 | 201.81 | 201.81 | 7,447 |
| 2026-01-08 | 211.53 | 216.83 | 209.00 | 216.07 | 216.07 | 1,170 |
| 2026-01-07 | 215.86 | 216.96 | 209.80 | 212.91 | 212.91 | 3,195 |
| 2026-01-06 | 213.00 | 216.04 | 210.00 | 215.09 | 215.09 | 1,989 |
| 2026-01-05 | 211.00 | 216.44 | 209.00 | 214.03 | 214.03 | 3,327 |
| 2026-01-02 | 208.44 | 211.78 | 208.05 | 210.54 | 210.54 | 1,497 |
| 2025-12-31 | 210.50 | 213.30 | 208.65 | 208.86 | 208.86 | 1,300 |
| 2025-12-30 | 212.50 | 213.99 | 210.75 | 211.27 | 211.27 | 4,181 |
| 2025-12-29 | 208.75 | 212.52 | 207.11 | 212.11 | 212.11 | 3,317 |
| 2025-12-24 | 212.56 | 214.14 | 210.42 | 210.49 | 210.49 | 1,997 |
| 2025-12-23 | 212.49 | 215.00 | 209.31 | 211.78 | 211.78 | 4,081 |
| 2025-12-22 | 209.83 | 212.32 | 207.80 | 212.32 | 212.32 | 3,884 |
| 2025-12-19 | 215.40 | 216.96 | 208.65 | 209.43 | 209.43 | 8,239 |
| 2025-12-18 | 215.00 | 225.49 | 209.80 | 216.78 | 216.78 | 18,085 |
| 2025-12-17 | 206.58 | 208.28 | 201.12 | 206.67 | 206.67 | 2,502 |
| 2025-12-16 | 205.85 | 209.00 | 203.40 | 204.50 | 204.50 | 2,623 |
| 2025-12-15 | 203.79 | 206.32 | 198.56 | 205.83 | 205.83 | 14,606 |
| 2025-12-12 | 206.46 | 213.02 | 202.16 | 206.53 | 206.53 | 58,802 |
| 2025-12-11 | 186.50 | 188.39 | 182.54 | 183.99 | 183.99 | 5,609 |
| 2025-12-10 | 181.95 | 186.29 | 181.00 | 186.11 | 186.11 | 2,210 |
| 2025-12-09 | 182.86 | 184.59 | 181.61 | 182.24 | 182.24 | 2,696 |
| 2025-12-08 | 190.00 | 192.72 | 180.00 | 180.75 | 180.75 | 7,017 |
| 2025-12-05 | 184.26 | 191.37 | 183.65 | 191.05 | 191.05 | 7,024 |
| 2025-12-04 | 182.40 | 184.81 | 179.79 | 184.14 | 184.14 | 3,607 |
| 2025-12-03 | 182.57 | 185.10 | 179.00 | 182.35 | 182.35 | 3,227 |
| 2025-12-02 | 182.40 | 184.20 | 180.80 | 183.16 | 183.16 | 1,715 |
| 2025-12-01 | 183.80 | 184.96 | 180.01 | 184.42 | 184.42 | 3,353 |
| 2025-11-28 | 183.54 | 186.63 | 183.00 | 184.00 | 184.00 | 4,389 |
| 2025-11-27 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 9 |
| 2025-11-26 | 178.89 | 183.65 | 178.00 | 181.53 | 181.53 | 15,081 |
| 2025-11-25 | 169.72 | 178.63 | 169.20 | 176.53 | 176.53 | 8,781 |
| 2025-11-24 | 170.00 | 172.33 | 166.21 | 172.02 | 172.02 | 5,782 |
| 2025-11-21 | 164.10 | 170.14 | 162.00 | 169.26 | 169.26 | 2,266 |
| 2025-11-20 | 167.20 | 170.41 | 164.68 | 165.83 | 165.83 | 3,108 |
| 2025-11-19 | 163.53 | 168.93 | 163.25 | 167.54 | 167.54 | 1,521 |
| 2025-11-18 | 163.22 | 165.14 | 160.90 | 164.17 | 164.17 | 1,511 |
| 2025-11-17 | 170.57 | 172.00 | 164.49 | 164.49 | 164.49 | 1,453 |
| 2025-11-14 | 169.99 | 171.40 | 165.30 | 171.21 | 171.21 | 2,096 |
| 2025-11-13 | 171.23 | 173.09 | 169.37 | 169.84 | 169.84 | 1,873 |
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.