lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 102.55 | 103.87 | 98.640 | 99.570 | 99.570 | 4,450 |
| 2026-10-22 | 96.350 | 101.88 | 94.700 | 101.33 | 101.33 | 5,567 |
| 2026-10-21 | 99.590 | 100.37 | 96.723 | 97.329 | 97.329 | 7,543 |
| 2026-10-20 | 97.450 | 99.390 | 96.500 | 99.294 | 99.294 | 2,479 |
| 2026-10-19 | 97.490 | 98.000 | 95.700 | 96.470 | 96.470 | 5,077 |
| 2026-10-16 | 98.300 | 100.50 | 96.810 | 96.930 | 96.930 | 2,201 |
| 2026-10-15 | 93.330 | 100.33 | 92.800 | 99.960 | 99.960 | 12,794 |
| 2026-10-14 | 94.550 | 95.000 | 92.692 | 93.560 | 93.560 | 3,012 |
| 2026-10-13 | 94.300 | 96.850 | 94.000 | 94.970 | 94.970 | 3,510 |
| 2026-10-12 | 94.240 | 95.060 | 92.970 | 94.270 | 94.270 | 1,858 |
| 2026-10-09 | 93.470 | 94.520 | 91.900 | 93.940 | 93.940 | 6,428 |
| 2026-10-08 | 91.290 | 93.585 | 90.442 | 93.585 | 93.585 | 9,484 |
| 2026-10-07 | 93.550 | 94.980 | 90.600 | 91.350 | 91.350 | 23,834 |
| 2026-10-06 | 92.820 | 94.450 | 92.390 | 93.685 | 93.685 | 8,832 |
| 2026-10-05 | 94.800 | 95.320 | 91.350 | 92.420 | 92.420 | 24,199 |
| 2026-10-02 | 95.700 | 96.603 | 93.450 | 93.960 | 93.960 | 23,028 |
| 2026-10-01 | 96.590 | 98.880 | 95.750 | 98.430 | 98.430 | 5,918 |
| 2026-09-30 | 97.660 | 97.900 | 95.960 | 96.625 | 96.625 | 2,387 |
| 2026-09-29 | 100.55 | 101.49 | 96.870 | 96.970 | 96.970 | 10,396 |
| 2026-09-28 | 100.76 | 102.08 | 98.500 | 101.44 | 101.44 | 2,993 |
| 2026-09-25 | 101.60 | 103.75 | 100.25 | 100.47 | 100.47 | 2,960 |
| 2026-09-24 | 103.39 | 103.39 | 99.236 | 100.28 | 100.28 | 6,802 |
| 2026-09-23 | 103.84 | 104.25 | 101.45 | 103.00 | 103.00 | 4,077 |
| 2026-09-22 | 101.61 | 103.62 | 100.25 | 103.09 | 103.09 | 17,969 |
| 2026-09-21 | 98.010 | 102.30 | 97.400 | 101.52 | 101.52 | 15,409 |
| 2026-09-18 | 98.741 | 100.94 | 97.840 | 97.980 | 97.980 | 7,390 |
| 2026-09-17 | 96.240 | 97.960 | 95.361 | 97.930 | 97.930 | 14,862 |
| 2026-09-16 | 98.500 | 99.230 | 96.930 | 97.740 | 97.740 | 6,330 |
| 2026-09-15 | 100.70 | 101.00 | 96.870 | 98.384 | 98.384 | 10,110 |
| 2026-09-14 | 99.020 | 102.02 | 98.000 | 100.72 | 100.72 | 15,357 |
| 2026-09-11 | 96.630 | 98.580 | 96.190 | 98.570 | 98.570 | 9,702 |
| 2026-09-10 | 99.750 | 100.32 | 96.780 | 96.860 | 96.860 | 21,821 |
| 2026-09-09 | 102.87 | 103.00 | 97.560 | 100.38 | 100.38 | 32,985 |
| 2026-09-08 | 100.66 | 103.71 | 99.500 | 103.44 | 103.44 | 31,135 |
| 2026-09-04 | 99.700 | 103.11 | 96.260 | 100.46 | 100.46 | 224,375 |
| 2026-09-03 | 120.99 | 122.11 | 117.89 | 119.51 | 119.51 | 10,097 |
| 2026-09-02 | 116.32 | 122.12 | 115.51 | 120.90 | 120.90 | 4,305 |
| 2026-09-01 | 119.51 | 122.50 | 117.31 | 120.36 | 120.36 | 5,580 |
| 2026-08-31 | 120.76 | 124.50 | 118.02 | 121.89 | 121.89 | 6,609 |
| 2026-08-28 | 115.01 | 119.99 | 115.01 | 119.81 | 119.81 | 7,279 |
| 2026-08-27 | 116.84 | 118.33 | 115.78 | 116.23 | 116.23 | 4,390 |
| 2026-08-26 | 119.69 | 120.10 | 115.96 | 116.82 | 116.82 | 4,412 |
| 2026-08-25 | 122.93 | 123.61 | 117.14 | 118.44 | 118.44 | 6,531 |
| 2026-08-24 | 121.10 | 123.48 | 119.03 | 121.26 | 121.26 | 9,190 |
| 2026-08-21 | 116.33 | 121.67 | 114.06 | 120.40 | 120.40 | 9,696 |
| 2026-08-20 | 120.47 | 120.47 | 114.74 | 115.16 | 115.16 | 7,152 |
| 2026-08-19 | 119.22 | 121.42 | 118.70 | 119.34 | 119.34 | 2,201 |
| 2026-08-18 | 115.99 | 122.02 | 114.10 | 120.73 | 120.73 | 5,748 |
| 2026-08-17 | 119.60 | 120.50 | 114.91 | 115.28 | 115.28 | 5,965 |
| 2026-08-14 | 120.38 | 122.00 | 117.98 | 119.56 | 119.56 | 2,696 |
| 2026-08-13 | 121.08 | 122.97 | 118.77 | 119.45 | 119.45 | 3,225 |
| 2026-08-12 | 125.81 | 127.09 | 121.13 | 121.59 | 121.59 | 2,594 |
| 2026-08-11 | 127.83 | 128.99 | 123.23 | 125.58 | 125.58 | 6,201 |
| 2026-08-10 | 128.36 | 129.36 | 125.02 | 127.60 | 127.60 | 4,900 |
| 2026-08-07 | 124.29 | 128.71 | 124.00 | 127.45 | 127.45 | 5,509 |
| 2026-08-06 | 122.70 | 125.82 | 122.43 | 124.93 | 124.93 | 3,779 |
| 2026-08-05 | 123.81 | 124.74 | 122.50 | 123.49 | 123.49 | 2,887 |
| 2026-08-04 | 123.70 | 124.50 | 120.50 | 123.00 | 123.00 | 2,651 |
| 2026-08-03 | 120.00 | 124.24 | 118.00 | 121.46 | 121.46 | 3,170 |
| 2026-07-31 | 120.10 | 121.00 | 117.88 | 119.79 | 119.79 | 5,138 |
Page 1 of 2 · 64 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.