lululemon athletica inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 177.05 | 178.88 | 169.43 | 170.09 | 170.09 | 2,204,400 |
| 2026-02-04 | 173.11 | 178.17 | 172.44 | 178.00 | 178.00 | 2,858,500 |
| 2026-02-03 | 176.50 | 179.92 | 171.33 | 171.57 | 171.57 | 2,452,200 |
| 2026-02-02 | 174.87 | 181.56 | 173.95 | 179.08 | 179.08 | 3,062,800 |
| 2026-01-30 | 173.76 | 175.40 | 171.25 | 174.50 | 174.50 | 2,735,200 |
| 2026-01-29 | 179.62 | 180.00 | 171.30 | 172.54 | 172.54 | 3,543,700 |
| 2026-01-28 | 186.52 | 187.49 | 179.20 | 180.35 | 180.35 | 2,872,100 |
| 2026-01-27 | 192.00 | 192.49 | 186.18 | 186.39 | 186.39 | 2,632,300 |
| 2026-01-26 | 191.01 | 195.74 | 189.16 | 192.79 | 192.79 | 1,885,800 |
| 2026-01-23 | 192.71 | 194.89 | 191.00 | 191.07 | 191.07 | 1,719,900 |
| 2026-01-22 | 190.91 | 196.28 | 190.87 | 194.66 | 194.66 | 2,080,600 |
| 2026-01-21 | 188.91 | 193.29 | 186.90 | 189.84 | 189.84 | 2,523,200 |
| 2026-01-20 | 198.41 | 201.29 | 188.55 | 188.76 | 188.76 | 4,306,200 |
| 2026-01-16 | 204.39 | 205.07 | 201.50 | 201.87 | 201.87 | 3,642,300 |
| 2026-01-15 | 203.46 | 205.84 | 201.00 | 205.01 | 205.01 | 2,422,600 |
| 2026-01-14 | 211.33 | 215.00 | 202.18 | 203.14 | 203.14 | 2,628,600 |
| 2026-01-13 | 208.90 | 214.15 | 208.37 | 211.90 | 211.90 | 2,417,000 |
| 2026-01-12 | 203.30 | 211.42 | 202.00 | 209.04 | 209.04 | 4,200,900 |
| 2026-01-09 | 213.00 | 213.63 | 200.45 | 203.90 | 203.90 | 5,732,800 |
| 2026-01-08 | 209.75 | 217.22 | 209.46 | 212.17 | 212.17 | 2,750,600 |
| 2026-01-07 | 215.85 | 216.75 | 209.37 | 211.72 | 211.72 | 2,343,200 |
| 2026-01-06 | 212.40 | 216.46 | 209.99 | 215.88 | 215.88 | 3,105,900 |
| 2026-01-05 | 211.44 | 216.45 | 211.07 | 212.40 | 212.40 | 3,173,100 |
| 2026-01-02 | 209.22 | 212.08 | 208.56 | 210.81 | 210.81 | 2,415,700 |
| 2025-12-31 | 210.91 | 211.36 | 207.69 | 207.81 | 207.81 | 1,967,500 |
| 2025-12-30 | 212.51 | 213.18 | 210.47 | 210.67 | 210.67 | 1,987,600 |
| 2025-12-29 | 208.00 | 212.90 | 207.02 | 212.54 | 212.54 | 3,453,500 |
| 2025-12-26 | 210.00 | 211.00 | 207.86 | 208.97 | 208.97 | 2,076,700 |
| 2025-12-24 | 213.22 | 214.19 | 210.25 | 210.40 | 210.40 | 1,152,500 |
| 2025-12-23 | 211.11 | 213.37 | 209.25 | 212.68 | 212.68 | 2,867,800 |
| 2025-12-22 | 209.43 | 213.72 | 207.99 | 212.37 | 212.37 | 4,610,500 |
| 2025-12-19 | 214.99 | 217.26 | 207.38 | 209.45 | 209.45 | 15,983,300 |
| 2025-12-18 | 223.89 | 225.98 | 215.05 | 215.11 | 215.11 | 12,120,600 |
| 2025-12-17 | 206.43 | 209.45 | 201.01 | 207.87 | 207.87 | 5,254,400 |
| 2025-12-16 | 208.81 | 209.21 | 203.27 | 206.74 | 206.74 | 5,156,000 |
| 2025-12-15 | 203.23 | 208.30 | 198.54 | 206.29 | 206.29 | 7,686,800 |
| 2025-12-12 | 204.58 | 213.22 | 202.11 | 204.97 | 204.97 | 20,263,800 |
| 2025-12-11 | 183.44 | 188.50 | 182.04 | 187.01 | 187.01 | 9,925,700 |
| 2025-12-10 | 181.64 | 188.22 | 181.50 | 187.62 | 187.62 | 3,233,500 |
| 2025-12-09 | 182.80 | 183.59 | 180.70 | 182.28 | 182.28 | 3,274,315 |
| 2025-12-08 | 190.53 | 191.28 | 180.00 | 183.04 | 183.04 | 5,226,445 |
| 2025-12-05 | 184.62 | 191.85 | 184.62 | 190.01 | 190.01 | 4,641,900 |
| 2025-12-04 | 182.71 | 184.90 | 179.59 | 183.60 | 183.60 | 2,973,300 |
| 2025-12-03 | 182.66 | 185.07 | 178.90 | 182.30 | 182.30 | 2,742,200 |
| 2025-12-02 | 183.35 | 184.41 | 181.21 | 182.40 | 182.40 | 2,362,300 |
| 2025-12-01 | 181.19 | 184.94 | 180.25 | 182.41 | 182.41 | 4,155,100 |
| 2025-11-28 | 185.00 | 186.69 | 183.50 | 184.18 | 184.18 | 3,021,000 |
| 2025-11-26 | 178.00 | 183.69 | 177.79 | 181.94 | 181.94 | 3,840,000 |
| 2025-11-25 | 171.55 | 179.17 | 171.50 | 177.51 | 177.51 | 4,518,200 |
| 2025-11-24 | 168.32 | 172.39 | 166.23 | 169.67 | 169.67 | 3,862,500 |
| 2025-11-21 | 165.21 | 170.18 | 163.47 | 168.18 | 168.18 | 3,337,500 |
| 2025-11-20 | 166.13 | 170.50 | 164.51 | 164.69 | 164.69 | 2,911,400 |
| 2025-11-19 | 164.67 | 169.10 | 163.45 | 166.06 | 166.06 | 2,500,900 |
| 2025-11-18 | 162.58 | 164.97 | 160.97 | 163.97 | 163.97 | 2,791,900 |
| 2025-11-17 | 168.62 | 168.73 | 162.76 | 164.16 | 164.16 | 3,240,500 |
| 2025-11-14 | 165.82 | 171.78 | 165.38 | 170.68 | 170.68 | 1,950,100 |
| 2025-11-13 | 170.40 | 173.23 | 169.00 | 169.66 | 169.66 | 2,096,400 |
| 2025-11-12 | 171.59 | 172.48 | 169.88 | 170.90 | 170.90 | 2,556,400 |
| 2025-11-11 | 170.19 | 172.26 | 168.89 | 169.81 | 169.81 | 2,664,000 |
| 2025-11-10 | 167.80 | 171.23 | 165.35 | 170.35 | 170.35 | 2,942,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-07-12 | 2:1 |
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.