lululemon athletica inc. (BVMF:L1UL34)
Brazil · Delayed Price · Currency is BRL 234.38
+2.69 (1.16%)
Last updated: Feb 25, 2026, 5:50 PM GMT-3
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 234.38 | 234.38 | 234.38 | 234.38 | 234.38 | 1.16% | 520 |
| Feb 24, 2026 | 232.58 | 232.58 | 230.73 | 231.69 | 231.69 | 1.46% | 461 |
| Feb 23, 2026 | 241.40 | 241.40 | 228.30 | 228.35 | 228.35 | -5.49% | 433 |
| Feb 20, 2026 | 237.00 | 241.61 | 236.50 | 241.61 | 241.61 | 1.73% | 210 |
| Feb 19, 2026 | 238.27 | 238.27 | 237.50 | 237.50 | 237.50 | - | 502 |
| Feb 18, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 7.04% | 1,400 |
| Feb 12, 2026 | 229.73 | 229.73 | 220.00 | 221.88 | 221.88 | -3.57% | 775 |
| Feb 11, 2026 | 233.32 | 233.32 | 230.10 | 230.10 | 230.10 | 0.35% | 653 |
| Feb 10, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.61% | 2 |
| Feb 9, 2026 | 225.70 | 227.92 | 225.70 | 227.92 | 227.92 | 0.98% | 362 |
| Feb 6, 2026 | 222.00 | 227.90 | 222.00 | 225.70 | 225.70 | 0.76% | 624 |
| Feb 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.38% | 2 |
| Feb 4, 2026 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - | 4 |
| Feb 3, 2026 | 234.24 | 234.24 | 224.82 | 224.85 | 224.85 | -2.16% | 221 |
| Feb 2, 2026 | 229.62 | 229.81 | 229.62 | 229.81 | 229.81 | 0.34% | 3 |
| Jan 30, 2026 | 224.40 | 229.02 | 224.40 | 229.02 | 229.02 | 2.97% | 218 |
| Jan 29, 2026 | 234.00 | 234.00 | 222.41 | 222.41 | 222.41 | -6.10% | 1,312 |
| Jan 28, 2026 | 237.09 | 237.09 | 236.87 | 236.87 | 236.87 | -2.69% | 12 |
| Jan 27, 2026 | 245.00 | 246.62 | 243.25 | 243.41 | 243.41 | -4.89% | 177 |
| Jan 26, 2026 | 250.76 | 256.01 | 250.76 | 255.92 | 255.92 | 0.87% | 518 |
| Jan 23, 2026 | 255.36 | 255.36 | 253.71 | 253.71 | 253.71 | -1.03% | 25 |
| Jan 22, 2026 | 258.08 | 258.08 | 256.05 | 256.36 | 256.36 | 2.23% | 558 |
| Jan 21, 2026 | 255.25 | 255.25 | 250.76 | 250.76 | 250.76 | -1.76% | 417 |
| Jan 20, 2026 | 266.22 | 268.38 | 255.25 | 255.25 | 255.25 | -6.47% | 224 |
| Jan 19, 2026 | 280.00 | 280.00 | 272.91 | 272.91 | 272.91 | 0.21% | 6 |
| Jan 16, 2026 | 275.04 | 275.04 | 271.66 | 272.34 | 272.34 | -0.53% | 299 |
| Jan 15, 2026 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | -1.13% | 10 |
| Jan 14, 2026 | 285.04 | 285.04 | 276.91 | 276.91 | 276.91 | -2.86% | 15 |
| Jan 13, 2026 | 280.90 | 285.05 | 280.90 | 285.05 | 285.05 | 1.50% | 2 |
| Jan 12, 2026 | 280.84 | 282.97 | 278.87 | 280.85 | 280.85 | 3.58% | 31 |
| Jan 9, 2026 | 272.01 | 272.16 | 270.09 | 271.15 | 271.15 | -7.08% | 1,115 |
| Jan 8, 2026 | 285.07 | 291.86 | 285.07 | 291.80 | 291.80 | 1.53% | 794 |
| Jan 7, 2026 | 289.72 | 289.72 | 287.39 | 287.39 | 287.39 | -0.31% | 22 |
| Jan 6, 2026 | 286.80 | 289.99 | 283.09 | 288.27 | 288.27 | -0.42% | 891 |
| Jan 5, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.78% | 10 |
| Jan 2, 2026 | 287.19 | 287.27 | 287.19 | 287.27 | 287.27 | -2.67% | 7 |
| Dec 29, 2025 | 293.77 | 297.25 | 292.14 | 295.14 | 295.14 | 2.05% | 1,203 |
| Dec 26, 2025 | 292.59 | 292.59 | 289.21 | 289.21 | 289.21 | -1.63% | 13 |
| Dec 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.71% | 98 |
| Dec 22, 2025 | 285.65 | 296.09 | 285.65 | 296.09 | 296.09 | 1.92% | 346 |
| Dec 19, 2025 | 297.60 | 297.60 | 288.81 | 290.50 | 290.50 | -2.52% | 1,107 |
| Dec 18, 2025 | 308.01 | 310.00 | 298.00 | 298.00 | 298.00 | 4.25% | 3,018 |
| Dec 17, 2025 | 280.00 | 285.84 | 280.00 | 285.84 | 285.84 | 1.79% | 12 |
| Dec 16, 2025 | 280.12 | 280.80 | 278.67 | 280.80 | 280.80 | -0.15% | 400 |
| Dec 15, 2025 | 274.51 | 281.22 | 268.64 | 281.22 | 281.22 | 0.26% | 319 |
| Dec 12, 2025 | 278.00 | 284.00 | 275.60 | 280.50 | 280.50 | 12.12% | 5,907 |
| Dec 11, 2025 | 253.00 | 253.01 | 248.44 | 250.17 | 250.17 | -2.47% | 866 |
| Dec 10, 2025 | 251.75 | 256.50 | 251.75 | 256.50 | 256.50 | 3.73% | 974 |
| Dec 9, 2025 | 250.00 | 250.00 | 247.06 | 247.27 | 247.27 | 0.64% | 754 |
| Dec 8, 2025 | 257.50 | 258.69 | 245.00 | 245.70 | 245.70 | -3.72% | 1,258 |