lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 170.17 | 172.18 | 168.80 | 171.48 | 171.48 | 2,559 |
| 2025-11-11 | 170.50 | 172.08 | 168.79 | 170.53 | 170.53 | 822 |
| 2025-11-10 | 167.50 | 171.10 | 165.33 | 170.96 | 170.96 | 6,477 |
| 2025-11-07 | 163.75 | 164.70 | 161.95 | 164.20 | 164.20 | 2,790 |
| 2025-11-06 | 167.78 | 169.81 | 161.92 | 162.24 | 162.24 | 4,929 |
| 2025-11-05 | 160.00 | 169.70 | 160.00 | 167.98 | 167.98 | 5,834 |
| 2025-11-04 | 164.63 | 165.16 | 161.11 | 161.52 | 161.52 | 5,880 |
| 2025-11-03 | 171.15 | 171.71 | 164.37 | 164.78 | 164.78 | 4,950 |
| 2025-10-31 | 169.11 | 171.44 | 166.69 | 170.78 | 170.78 | 3,084 |
| 2025-10-30 | 171.92 | 172.17 | 166.66 | 169.33 | 169.33 | 6,893 |
| 2025-10-29 | 179.90 | 181.95 | 170.35 | 170.41 | 170.41 | 5,634 |
| 2025-10-28 | 181.56 | 183.02 | 175.30 | 178.26 | 178.26 | 4,052 |
| 2025-10-27 | 178.00 | 189.62 | 178.00 | 181.89 | 181.89 | 8,910 |
| 2025-10-24 | 178.88 | 181.39 | 177.44 | 178.53 | 178.53 | 4,406 |
| 2025-10-23 | 178.45 | 180.80 | 177.72 | 179.39 | 179.39 | 2,371 |
| 2025-10-22 | 181.58 | 182.85 | 175.94 | 177.73 | 177.73 | 5,175 |
| 2025-10-21 | 173.20 | 182.99 | 171.50 | 182.83 | 182.83 | 7,907 |
| 2025-10-20 | 167.57 | 176.45 | 167.46 | 173.56 | 173.56 | 7,260 |
| 2025-10-17 | 163.47 | 166.71 | 160.69 | 166.71 | 166.71 | 3,714 |
| 2025-10-16 | 167.26 | 167.35 | 162.88 | 163.12 | 163.12 | 9,498 |
| 2025-10-15 | 169.31 | 171.42 | 166.67 | 167.50 | 167.50 | 3,929 |
| 2025-10-14 | 170.22 | 170.30 | 165.62 | 170.19 | 170.19 | 3,880 |
| 2025-10-13 | 166.76 | 170.00 | 164.23 | 169.27 | 169.27 | 6,164 |
| 2025-10-10 | 173.96 | 176.33 | 167.45 | 168.28 | 168.28 | 10,965 |
| 2025-10-09 | 175.17 | 178.84 | 172.30 | 173.88 | 173.88 | 7,595 |
| 2025-10-08 | 173.26 | 176.08 | 171.87 | 173.06 | 173.06 | 3,897 |
| 2025-10-07 | 174.12 | 176.68 | 172.15 | 172.97 | 172.97 | 7,671 |
| 2025-10-06 | 175.48 | 177.00 | 172.37 | 175.15 | 175.15 | 12,717 |
| 2025-10-03 | 178.45 | 178.98 | 175.60 | 177.18 | 177.18 | 7,767 |
| 2025-10-02 | 178.50 | 180.63 | 175.00 | 177.44 | 177.44 | 5,396 |
| 2025-10-01 | 177.74 | 181.62 | 175.98 | 176.61 | 176.61 | 11,089 |
| 2025-09-30 | 178.73 | 180.05 | 176.68 | 177.74 | 177.74 | 5,627 |
| 2025-09-29 | 176.72 | 178.84 | 176.05 | 178.84 | 178.84 | 11,764 |
| 2025-09-26 | 172.01 | 175.89 | 171.28 | 175.54 | 175.54 | 10,072 |
| 2025-09-25 | 179.10 | 180.00 | 171.21 | 171.98 | 171.98 | 23,141 |
| 2025-09-24 | 173.51 | 178.69 | 172.14 | 178.69 | 178.69 | 21,916 |
| 2025-09-23 | 173.80 | 176.17 | 171.62 | 173.91 | 173.91 | 17,425 |
| 2025-09-22 | 169.26 | 173.28 | 165.12 | 173.11 | 173.11 | 8,976 |
| 2025-09-19 | 170.28 | 170.85 | 167.55 | 169.02 | 169.02 | 6,986 |
| 2025-09-18 | 164.90 | 171.21 | 164.49 | 168.76 | 168.76 | 24,960 |
| 2025-09-17 | 162.27 | 165.68 | 162.11 | 164.19 | 164.19 | 7,961 |
| 2025-09-16 | 160.30 | 163.64 | 159.97 | 161.76 | 161.76 | 13,743 |
| 2025-09-15 | 161.29 | 164.52 | 159.29 | 161.00 | 161.00 | 13,794 |
| 2025-09-12 | 165.98 | 166.17 | 159.75 | 160.37 | 160.37 | 27,456 |
| 2025-09-11 | 164.20 | 168.54 | 163.46 | 166.30 | 166.30 | 13,129 |
| 2025-09-10 | 165.69 | 167.39 | 163.65 | 163.67 | 163.67 | 21,405 |
| 2025-09-09 | 167.60 | 169.15 | 164.46 | 164.46 | 164.46 | 19,469 |
| 2025-09-08 | 170.00 | 173.40 | 162.80 | 167.53 | 167.53 | 54,852 |
| 2025-09-05 | 173.65 | 176.06 | 163.98 | 168.71 | 168.71 | 200,249 |
| 2025-09-04 | 199.65 | 204.23 | 197.97 | 204.11 | 204.11 | 16,298 |
| 2025-09-03 | 199.99 | 202.98 | 197.94 | 198.77 | 198.77 | 5,214 |
| 2025-09-02 | 202.50 | 202.50 | 195.62 | 198.91 | 198.91 | 8,285 |
| 2025-09-01 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 0 |
| 2025-08-29 | 205.00 | 205.99 | 200.82 | 201.70 | 201.70 | 4,331 |
| 2025-08-28 | 205.68 | 207.50 | 202.41 | 203.72 | 203.72 | 3,623 |
| 2025-08-27 | 202.47 | 207.46 | 201.00 | 207.04 | 207.04 | 11,984 |
| 2025-08-26 | 203.18 | 204.68 | 200.57 | 201.30 | 201.30 | 2,448 |
| 2025-08-25 | 209.48 | 209.48 | 202.81 | 204.16 | 204.16 | 6,759 |
| 2025-08-22 | 198.60 | 205.69 | 197.34 | 205.06 | 205.06 | 7,945 |
| 2025-08-21 | 198.60 | 199.00 | 195.30 | 197.52 | 197.52 | 3,158 |
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.