lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 196.02 | 200.29 | 195.27 | 197.51 | 197.51 | 6,287 |
| 2025-08-19 | 205.76 | 206.86 | 196.81 | 196.81 | 196.81 | 11,408 |
| 2025-08-18 | 204.99 | 206.58 | 199.31 | 206.58 | 206.58 | 22,983 |
| 2025-08-15 | 198.87 | 201.18 | 196.45 | 198.56 | 198.56 | 7,896 |
| 2025-08-14 | 202.67 | 203.74 | 192.50 | 194.52 | 194.52 | 8,055 |
| 2025-08-13 | 193.70 | 200.49 | 193.00 | 199.61 | 199.61 | 5,243 |
| 2025-08-12 | 187.04 | 193.10 | 184.99 | 193.04 | 193.04 | 4,738 |
| 2025-08-11 | 190.71 | 191.98 | 186.68 | 186.75 | 186.75 | 3,029 |
| 2025-08-08 | 191.39 | 192.58 | 186.61 | 188.39 | 188.39 | 3,708 |
| 2025-08-07 | 196.93 | 199.00 | 189.82 | 190.35 | 190.35 | 3,349 |
| 2025-08-06 | 196.15 | 198.02 | 195.10 | 196.66 | 196.66 | 977 |
| 2025-08-05 | 196.82 | 198.00 | 195.18 | 196.37 | 196.37 | 622 |
| 2025-08-04 | 194.47 | 197.33 | 192.94 | 195.26 | 195.26 | 2,957 |
| 2025-08-01 | 201.54 | 201.54 | 192.54 | 192.54 | 192.54 | 6,142 |
| 2025-07-31 | 206.30 | 207.10 | 201.55 | 201.69 | 201.69 | 17,003 |
| 2025-07-30 | 214.30 | 215.50 | 211.05 | 212.72 | 212.72 | 2,051 |
| 2025-07-29 | 217.06 | 219.02 | 214.35 | 214.89 | 214.89 | 1,866 |
| 2025-07-28 | 225.00 | 225.00 | 217.69 | 219.03 | 219.03 | 4,177 |
| 2025-07-25 | 220.00 | 220.50 | 216.50 | 217.84 | 217.84 | 3,570 |
| 2025-07-24 | 224.11 | 225.05 | 218.91 | 219.44 | 219.44 | 5,947 |
| 2025-07-23 | 225.50 | 226.23 | 223.00 | 224.92 | 224.92 | 3,438 |
| 2025-07-22 | 223.50 | 225.29 | 220.00 | 224.26 | 224.26 | 3,162 |
| 2025-07-21 | 229.77 | 230.25 | 224.12 | 224.24 | 224.24 | 2,028 |
| 2025-07-18 | 233.50 | 234.18 | 228.25 | 228.63 | 228.63 | 1,124 |
| 2025-07-17 | 226.59 | 233.73 | 226.53 | 232.99 | 232.99 | 1,614 |
| 2025-07-16 | 222.88 | 227.45 | 222.88 | 225.97 | 225.97 | 1,704 |
| 2025-07-15 | 229.80 | 230.58 | 223.59 | 223.84 | 223.84 | 2,724 |
| 2025-07-14 | 242.08 | 242.08 | 229.05 | 229.80 | 229.80 | 3,656 |
| 2025-07-11 | 236.70 | 238.41 | 235.65 | 236.71 | 236.71 | 1,890 |
| 2025-07-10 | 235.40 | 241.84 | 235.03 | 240.73 | 240.73 | 2,260 |
| 2025-07-09 | 238.80 | 238.90 | 232.41 | 234.04 | 234.04 | 3,356 |
| 2025-07-08 | 234.00 | 239.77 | 234.00 | 237.69 | 237.69 | 2,513 |
| 2025-07-07 | 245.77 | 247.00 | 236.85 | 237.14 | 237.14 | 3,022 |
| 2025-07-04 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | 78 |
| 2025-07-03 | 247.10 | 249.64 | 246.36 | 247.37 | 247.37 | 2,035 |
| 2025-07-02 | 247.20 | 251.97 | 236.38 | 245.08 | 245.08 | 8,308 |
| 2025-07-01 | 236.66 | 247.67 | 235.44 | 245.11 | 245.11 | 10,344 |
| 2025-06-30 | 236.03 | 238.00 | 234.35 | 236.91 | 236.91 | 1,754 |
| 2025-06-27 | 234.50 | 237.28 | 232.93 | 233.04 | 233.04 | 7,483 |
| 2025-06-26 | 233.50 | 233.50 | 227.62 | 229.00 | 229.00 | 2,572 |
| 2025-06-25 | 234.00 | 234.81 | 229.35 | 231.35 | 231.35 | 2,095 |
| 2025-06-24 | 227.65 | 233.35 | 227.65 | 232.95 | 232.95 | 20,660 |
| 2025-06-23 | 225.15 | 227.61 | 220.11 | 224.64 | 224.64 | 6,892 |
| 2025-06-20 | 228.65 | 231.90 | 227.32 | 228.88 | 228.88 | 3,590 |
| 2025-06-19 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | 0 |
| 2025-06-18 | 235.76 | 237.50 | 230.77 | 230.85 | 230.85 | 5,039 |
| 2025-06-17 | 240.60 | 241.30 | 235.59 | 236.19 | 236.19 | 2,693 |
| 2025-06-16 | 240.93 | 242.28 | 238.54 | 240.47 | 240.47 | 7,001 |
| 2025-06-13 | 245.00 | 248.26 | 241.00 | 244.93 | 244.93 | 4,120 |
| 2025-06-12 | 251.50 | 252.00 | 246.59 | 247.56 | 247.56 | 11,749 |
| 2025-06-11 | 258.90 | 261.00 | 252.71 | 252.88 | 252.88 | 9,164 |
| 2025-06-10 | 261.20 | 261.97 | 257.66 | 259.71 | 259.71 | 3,334 |
| 2025-06-09 | 266.10 | 266.97 | 260.08 | 262.65 | 262.65 | 8,685 |
| 2025-06-06 | 265.00 | 275.75 | 256.80 | 266.55 | 266.55 | 40,469 |
| 2025-06-05 | 335.37 | 338.37 | 334.17 | 334.51 | 334.51 | 2,188 |
| 2025-06-04 | 335.00 | 339.18 | 333.34 | 338.24 | 338.24 | 2,542 |
| 2025-06-03 | 324.00 | 340.15 | 324.00 | 337.72 | 337.72 | 1,473 |
| 2025-06-02 | 315.10 | 320.24 | 313.00 | 320.24 | 320.24 | 888 |
| 2025-05-30 | 313.00 | 315.00 | 311.93 | 313.75 | 313.75 | 126 |
| 2025-05-29 | 325.45 | 329.47 | 317.58 | 319.97 | 319.97 | 785 |
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.