Lululemon Athletica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.52	17.29	16.52	17.08	17.08	1.43%	22,331
Dec 19, 2024	16.86	17.00	16.62	16.84	16.84	0.24%	36,083
Dec 18, 2024	17.62	17.62	16.78	16.80	16.80	-4.71%	53,679
Dec 17, 2024	17.34	17.63	17.31	17.63	17.63	-	23,970
Dec 16, 2024	17.57	17.92	17.57	17.63	17.63	-0.23%	24,774
Dec 13, 2024	17.60	17.71	17.39	17.67	17.67	0.40%	25,747
Dec 12, 2024	17.97	17.97	17.57	17.60	17.60	-2.55%	35,096
Dec 11, 2024	17.96	18.27	17.96	18.06	18.06	0.95%	28,765
Dec 10, 2024	18.28	18.35	17.80	17.89	17.89	-2.24%	57,623
Dec 9, 2024	18.13	18.90	17.95	18.30	18.30	1.55%	109,218
Dec 6, 2024	16.95	18.48	16.15	18.02	18.02	15.88%	1,033,465
Dec 5, 2024	15.66	15.76	15.37	15.55	15.55	0.58%	265,877
Dec 4, 2024	15.30	15.47	15.20	15.46	15.46	0.65%	70,366
Dec 3, 2024	15.14	15.40	14.94	15.36	15.36	1.59%	58,147
Dec 2, 2024	14.69	15.20	14.57	15.12	15.12	4.64%	150,335
Nov 29, 2024	14.58	14.61	14.40	14.45	14.45	-0.69%	23,289
Nov 28, 2024	14.75	14.79	14.30	14.55	14.55	1.11%	8,051
Nov 27, 2024	14.46	14.55	14.28	14.39	14.39	-0.14%	29,536
Nov 26, 2024	14.77	14.77	14.37	14.41	14.41	-2.17%	41,245
Nov 25, 2024	14.33	14.81	14.33	14.73	14.73	2.72%	100,168
Nov 22, 2024	14.26	14.71	14.26	14.34	14.34	0.63%	45,708
Nov 21, 2024	13.82	14.27	13.76	14.25	14.25	2.30%	54,395
Nov 20, 2024	13.50	13.93	13.47	13.93	13.93	2.20%	46,348
Nov 19, 2024	13.88	13.88	13.47	13.63	13.63	-2.57%	54,133
Nov 18, 2024	14.48	14.52	13.89	13.99	13.99	-3.18%	43,812
Nov 15, 2024	14.98	14.98	14.45	14.45	14.45	-3.22%	31,673
Nov 14, 2024	14.91	15.10	14.67	14.93	14.93	0.74%	29,418
Nov 13, 2024	14.46	15.08	14.46	14.82	14.82	2.28%	84,047
Nov 12, 2024	14.44	14.50	14.20	14.49	14.49	0.91%	43,283
Nov 11, 2024	13.97	14.40	13.92	14.36	14.36	3.01%	138,197
Nov 8, 2024	14.15	14.18	13.94	13.94	13.94	-2.18%	74,429
Nov 7, 2024	14.41	14.54	14.14	14.25	14.25	0.71%	60,733
Nov 6, 2024	14.57	14.57	14.01	14.15	14.15	-1.87%	67,194
Nov 5, 2024	14.40	14.45	14.28	14.42	14.42	0.56%	38,569
Nov 4, 2024	14.49	14.52	14.29	14.34	14.34	-0.90%	89,474
Nov 1, 2024	13.45	14.55	13.45	14.47	14.47	7.58%	261,318
Oct 31, 2024	13.71	13.71	13.30	13.45	13.45	-1.82%	158,287
Oct 30, 2024	13.58	13.91	13.58	13.70	13.70	-0.58%	81,786
Oct 29, 2024	13.95	13.95	13.74	13.78	13.78	-1.08%	46,445
Oct 28, 2024	13.83	14.00	13.78	13.93	13.93	1.09%	63,197
Oct 25, 2024	13.77	14.10	13.70	13.78	13.78	1.85%	374,206
Oct 24, 2024	13.38	13.54	13.30	13.53	13.53	2.11%	51,067
Oct 23, 2024	13.32	13.41	13.14	13.25	13.25	-1.85%	80,618
Oct 22, 2024	13.45	13.75	13.38	13.50	13.50	0.15%	86,476
Oct 21, 2024	13.20	13.51	13.19	13.48	13.48	2.28%	89,942
Oct 18, 2024	12.94	13.20	12.79	13.18	13.18	2.81%	34,346
Oct 17, 2024	13.40	13.40	12.82	12.82	12.82	-3.83%	71,244
Oct 16, 2024	13.06	13.37	13.01	13.33	13.33	2.54%	111,012
Oct 15, 2024	12.88	13.20	12.87	13.00	13.00	3.26%	120,280
Oct 11, 2024	12.33	12.60	12.33	12.59	12.59	1.94%	42,454
Oct 10, 2024	12.40	12.40	12.15	12.35	12.35	-0.48%	66,540
Oct 9, 2024	12.62	12.62	12.34	12.41	12.41	-0.56%	44,367
Oct 8, 2024	12.30	12.59	12.13	12.48	12.48	1.22%	122,576
Oct 7, 2024	12.28	12.37	11.97	12.33	12.33	0.74%	62,392
Oct 4, 2024	12.19	12.41	12.13	12.24	12.24	3.29%	50,966
Oct 3, 2024	11.75	11.87	11.61	11.85	11.85	0.42%	72,818
Oct 2, 2024	11.92	11.97	11.73	11.80	11.80	-2.24%	64,257
Oct 1, 2024	12.23	12.23	11.83	12.07	12.07	-1.71%	51,647
Sep 30, 2024	12.68	12.73	12.27	12.28	12.28	-2.92%	52,821
Sep 27, 2024	12.24	12.82	12.24	12.65	12.65	4.12%	154,130
Sep 26, 2024	12.25	12.25	12.02	12.15	12.15	3.32%	77,718
Sep 25, 2024	12.00	12.00	11.66	11.76	11.76	-1.51%	72,626
Sep 24, 2024	12.17	12.25	11.90	11.94	11.94	1.36%	91,411
Sep 23, 2024	12.01	12.01	11.77	11.78	11.78	-1.01%	43,218
Sep 20, 2024	12.28	12.28	11.84	11.90	11.90	-2.70%	584,679
Sep 19, 2024	12.50	12.69	12.20	12.23	12.23	-	76,344
Sep 18, 2024	12.23	12.41	12.06	12.23	12.23	0.66%	90,525
Sep 17, 2024	11.98	12.22	11.98	12.15	12.15	1.33%	79,536
Sep 16, 2024	12.14	12.14	11.80	11.99	11.99	-0.83%	48,037
Sep 13, 2024	11.92	12.15	11.86	12.09	12.09	2.63%	59,088
Sep 12, 2024	11.60	11.78	11.52	11.78	11.78	1.99%	52,800
Sep 11, 2024	11.11	11.55	11.04	11.55	11.55	3.40%	38,912
Sep 10, 2024	11.29	11.29	11.08	11.17	11.17	-0.62%	97,684
Sep 9, 2024	11.63	11.68	11.19	11.24	11.24	-2.09%	69,975
Sep 6, 2024	11.74	12.00	11.35	11.48	11.48	-0.09%	72,973
Sep 5, 2024	11.62	11.65	11.44	11.49	11.49	-0.86%	50,055
Sep 4, 2024	11.67	11.67	11.44	11.59	11.59	-0.94%	37,038
Sep 3, 2024	11.60	11.83	11.40	11.70	11.70	0.34%	67,748
Aug 30, 2024	12.10	12.20	11.31	11.66	11.66	-0.77%	150,776
Aug 29, 2024	11.98	11.98	11.71	11.75	11.75	0.09%	71,103
Aug 28, 2024	12.19	12.19	11.58	11.74	11.74	-4.79%	107,465
Aug 27, 2024	12.31	12.35	12.17	12.33	12.33	-	97,663
Aug 26, 2024	12.36	12.45	12.27	12.33	12.33	1.23%	90,342
Aug 23, 2024	12.13	12.18	12.01	12.18	12.18	1.84%	22,936
Aug 22, 2024	12.14	12.14	11.91	11.96	11.96	-0.91%	49,037
Aug 21, 2024	12.08	12.27	11.96	12.07	12.07	1.94%	56,489
Aug 20, 2024	11.86	11.86	11.69	11.84	11.84	0.85%	168,019
Aug 19, 2024	11.83	11.92	11.74	11.74	11.74	0.26%	53,784
Aug 16, 2024	11.81	11.81	11.56	11.71	11.71	0.60%	71,033
Aug 15, 2024	11.28	11.72	11.28	11.64	11.64	6.50%	95,847
Aug 14, 2024	11.13	11.13	10.92	10.93	10.93	-0.55%	32,705
Aug 13, 2024	10.88	11.15	10.85	10.99	10.99	0.92%	37,571
Aug 12, 2024	10.80	10.92	10.75	10.89	10.89	0.37%	15,014
Aug 9, 2024	10.94	10.94	10.76	10.85	10.85	-1.18%	36,285
Aug 8, 2024	10.75	11.01	10.72	10.98	10.98	3.58%	29,809
Aug 7, 2024	10.83	11.06	10.58	10.60	10.60	-1.58%	38,306
Aug 6, 2024	10.73	10.88	10.65	10.77	10.77	0.56%	69,957
Aug 2, 2024	10.81	11.02	10.65	10.71	10.71	-5.14%	84,964
Aug 1, 2024	11.82	11.82	11.16	11.29	11.29	-3.75%	95,098
Jul 31, 2024	11.70	11.92	11.63	11.73	11.73	0.77%	40,250