lululemon athletica inc. (BVMF:L1UL34)
Brazil · Delayed Price · Currency is BRL 294.00
-2.09 (-0.71%)
At close: Dec 23, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 245.42 | 255.20 | 245.40 | 255.20 | 255.20 | 5.02% | 129 |
| Dec 4, 2025 | 239.04 | 243.00 | 239.04 | 243.00 | 243.00 | 0.08% | 5 |
| Dec 3, 2025 | 242.15 | 243.10 | 242.15 | 242.80 | 242.80 | -0.23% | 119 |
| Dec 2, 2025 | 244.08 | 246.42 | 243.36 | 243.36 | 243.36 | -0.67% | 974 |
| Dec 1, 2025 | 243.00 | 245.26 | 243.00 | 245.00 | 245.00 | -1.41% | 509 |
| Nov 28, 2025 | 244.00 | 248.50 | 244.00 | 248.50 | 248.50 | 1.84% | 194 |
| Nov 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.13% | 3 |
| Nov 26, 2025 | 245.05 | 245.05 | 243.04 | 243.68 | 243.68 | 3.26% | 806 |
| Nov 25, 2025 | 235.98 | 235.98 | 235.98 | 235.98 | 235.98 | 1.89% | 7 |
| Nov 24, 2025 | 228.62 | 232.52 | 228.62 | 231.61 | 231.61 | 3.01% | 11 |
| Nov 19, 2025 | 220.74 | 224.84 | 220.74 | 224.84 | 224.84 | 4.10% | 1,028 |
| Nov 18, 2025 | 217.36 | 217.36 | 215.50 | 215.99 | 215.99 | -2.01% | 34 |
| Nov 17, 2025 | 221.96 | 221.96 | 220.41 | 220.41 | 220.41 | -0.85% | 34 |
| Nov 14, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -1.07% | 5 |
| Nov 13, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -1.49% | 17 |
| Nov 12, 2025 | 226.20 | 228.09 | 224.76 | 228.09 | 228.09 | 2.45% | 572 |
| Nov 10, 2025 | 222.20 | 222.64 | 222.20 | 222.64 | 222.64 | 3.07% | 159 |
| Nov 7, 2025 | 217.14 | 217.14 | 216.00 | 216.00 | 216.00 | -1.37% | 161 |
| Nov 6, 2025 | 216.80 | 218.99 | 216.80 | 218.99 | 218.99 | -2.41% | 16 |
| Nov 5, 2025 | 216.84 | 226.16 | 216.84 | 224.40 | 224.40 | 2.81% | 4,917 |
| Nov 4, 2025 | 221.54 | 221.54 | 218.00 | 218.27 | 218.27 | -1.35% | 71 |
| Nov 3, 2025 | 221.77 | 221.77 | 221.00 | 221.26 | 221.26 | -3.80% | 59 |
| Oct 31, 2025 | 226.55 | 230.00 | 226.55 | 230.00 | 230.00 | 1.52% | 36 |
| Oct 30, 2025 | 230.45 | 230.45 | 226.55 | 226.55 | 226.55 | -3.78% | 208 |
| Oct 29, 2025 | 239.99 | 239.99 | 235.44 | 235.44 | 235.44 | -1.41% | 131 |
| Oct 28, 2025 | 244.33 | 244.33 | 237.88 | 238.80 | 238.80 | -2.26% | 2,363 |
| Oct 27, 2025 | 249.07 | 252.70 | 244.33 | 244.33 | 244.33 | 1.46% | 52 |
| Oct 24, 2025 | 241.97 | 242.80 | 240.82 | 240.82 | 240.82 | 0.22% | 246 |
| Oct 23, 2025 | 241.25 | 241.25 | 240.30 | 240.30 | 240.30 | -0.32% | 21 |
| Oct 22, 2025 | 239.28 | 241.08 | 239.28 | 241.08 | 241.08 | -1.68% | 37 |
| Oct 21, 2025 | 234.40 | 246.10 | 234.40 | 245.19 | 245.19 | 5.65% | 320 |
| Oct 20, 2025 | 228.81 | 236.72 | 228.81 | 232.07 | 232.07 | 4.01% | 131 |
| Oct 16, 2025 | 222.88 | 223.13 | 222.88 | 223.13 | 223.13 | -3.41% | 262 |
| Oct 15, 2025 | 232.07 | 232.07 | 231.00 | 231.00 | 231.00 | -0.71% | 140 |
| Oct 14, 2025 | 230.70 | 232.65 | 230.46 | 232.65 | 232.65 | 0.56% | 429 |
| Oct 13, 2025 | 228.50 | 231.36 | 225.01 | 231.36 | 231.36 | 0.82% | 55 |
| Oct 10, 2025 | 234.70 | 234.70 | 229.47 | 229.47 | 229.47 | -1.90% | 394 |
| Oct 9, 2025 | 238.51 | 238.51 | 232.30 | 233.91 | 233.91 | 0.50% | 241 |