NASDAQ:LULU | Historical Stock Price | lululemon athletica inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$6.45$19.47$58.78$177.41$535.502007-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$76.23$76.231,531,300——
2012-12-28$74.31$74.311,141,200——
2012-12-27$74.65$74.651,643,700——
2012-12-26$73.38$73.382,308,500——
2012-12-24$75.76$75.76509,800——
2012-12-21$75.71$75.711,656,600——
2012-12-20$77.15$77.151,912,100——
2012-12-19$76.19$76.191,675,700——
2012-12-18$77.19$77.191,975,700——
2012-12-17$76.36$76.361,914,600——
2012-12-14$74.55$74.552,093,200——
2012-12-13$74.77$74.772,119,700——
2012-12-12$74.25$74.253,175,100——
2012-12-11$73.78$73.783,144,100——
2012-12-10$72.28$72.281,971,000——
2012-12-07$72.53$72.533,438,700——
2012-12-06$73.57$73.5710,185,000——
2012-12-05$68.59$68.592,739,100——
2012-12-04$70.64$70.641,746,800——
2012-12-03$71.52$71.521,939,500——
2012-11-30$71.78$71.781,502,600——
2012-11-29$72.44$72.441,451,800——
2012-11-28$73.55$73.551,573,700——
2012-11-27$71.95$71.952,307,700——
2012-11-26$70.69$70.691,371,200——
2012-11-23$70.67$70.67579,100——
2012-11-21$69.98$69.981,372,700——
2012-11-20$71.88$71.881,502,100——
2012-11-19$71.23$71.231,790,800——
2012-11-16$68.02$68.021,418,300——
2012-11-15$65.87$65.871,435,000——
2012-11-14$65.92$65.921,879,200——
2012-11-13$69.80$69.80985,200——
2012-11-12$69.23$69.231,363,200——
2012-11-09$67.73$67.731,518,600——
2012-11-08$68.41$68.411,821,600——
2012-11-07$70.76$70.761,419,300——
2012-11-06$71.59$71.59881,600——
2012-11-05$70.84$70.84916,600——
2012-11-02$69.99$69.991,666,900——
2012-11-01$71.02$71.021,597,600——
2012-10-31$68.84$68.84898,800——
2012-10-26$67.49$67.49921,400——
2012-10-25$67.69$67.691,784,800——
2012-10-24$69.25$69.251,218,600——
2012-10-23$68.85$68.851,765,900——
2012-10-22$68.28$68.282,455,500——
2012-10-19$69.03$69.035,629,000——
2012-10-18$74.65$74.65945,000——
2012-10-17$75.35$75.351,026,200——
2012-10-16$75.52$75.521,249,800——
2012-10-15$73.94$73.94872,800——
2012-10-12$73.43$73.43904,400——
2012-10-11$72.70$72.70840,200——
2012-10-10$72.98$72.98824,200——
2012-10-09$72.79$72.791,789,200——
2012-10-08$75.40$75.401,126,200——
2012-10-05$75.40$75.401,130,900——
2012-10-04$76.45$76.451,300,600——
2012-10-03$75.02$75.021,700,100——
2012-10-02$76.35$76.353,851,300——
2012-10-01$73.57$73.571,853,500——
2012-09-28$73.94$73.941,922,400——
2012-09-27$74.26$74.261,952,900——
2012-09-26$73.70$73.701,587,600——
2012-09-25$72.98$72.981,429,100——
2012-09-24$74.22$74.221,020,200——
2012-09-21$74.98$74.981,432,800——
2012-09-20$75.48$75.481,377,900——
2012-09-19$76.02$76.022,532,800——
2012-09-18$75.01$75.014,755,600——
2012-09-17$77.40$77.401,390,800——
2012-09-14$77.99$77.991,796,400——
2012-09-13$77.16$77.161,885,800——
2012-09-12$76.90$76.901,759,700——
2012-09-11$76.49$76.493,081,800——
2012-09-10$76.66$76.665,260,500——
2012-09-07$77.14$77.1417,129,800——
2012-09-06$68.60$68.605,010,700——
2012-09-05$66.72$66.722,857,000——
2012-09-04$66.88$66.882,388,500——
2012-08-31$65.19$65.191,428,400——
2012-08-30$64.65$64.652,200,800——
2012-08-29$65.53$65.531,888,600——
2012-08-28$65.09$65.092,216,800——
2012-08-27$64.37$64.371,726,800——
2012-08-24$63.87$63.873,342,600——
2012-08-23$64.36$64.362,779,100——
2012-08-22$62.84$62.842,284,100——
2012-08-21$61.06$61.061,844,500——
2012-08-20$61.51$61.511,837,600——
2012-08-17$63.19$63.192,976,400——
2012-08-16$60.66$60.662,271,800——
2012-08-15$59.51$59.511,868,800——
2012-08-14$57.59$57.591,914,900——
2012-08-13$58.48$58.481,246,800——
2012-08-10$58.72$58.721,914,900——
2012-08-09$57.94$57.941,647,100——
2012-08-08$58.18$58.181,209,600——
2012-08-07$58.17$58.172,371,300——
2012-08-06$56.26$56.262,547,100——
2012-08-03$56.63$56.631,731,000——
2012-08-02$54.48$54.483,955,400——
2012-08-01$53.35$53.354,410,000——
2012-07-31$56.48$56.483,174,600——
2012-07-30$59.69$59.691,561,300——
2012-07-27$61.58$61.582,326,500——
2012-07-26$59.47$59.473,453,600——
2012-07-25$56.38$56.381,756,900——
2012-07-24$56.85$56.852,870,600——
2012-07-23$58.39$58.392,849,900——
2012-07-20$57.35$57.353,008,300——
2012-07-19$59.30$59.302,864,100——
2012-07-18$57.15$57.153,969,800——
2012-07-17$54.40$54.403,133,700——
2012-07-16$55.42$55.422,058,100——
2012-07-13$56.15$56.152,669,100——
2012-07-12$55.00$55.003,864,900——
2012-07-11$55.90$55.903,474,700——
2012-07-10$57.95$57.951,446,700——
2012-07-09$58.63$58.631,280,000——
2012-07-06$59.54$59.541,851,800——
2012-07-05$60.16$60.162,989,100——
2012-07-03$57.93$57.931,716,100——
2012-07-02$58.10$58.103,340,600——
2012-06-29$59.63$59.633,134,800——
2012-06-28$58.41$58.417,596,200——
2012-06-27$61.85$61.852,307,300——
2012-06-26$63.86$63.862,169,600——
2012-06-25$64.46$64.462,337,300——
2012-06-22$64.69$64.692,028,300——
2012-06-21$63.20$63.202,915,400——
2012-06-20$64.47$64.471,947,100——
2012-06-19$64.43$64.433,426,700——
2012-06-18$63.04$63.042,863,600——
2012-06-15$62.11$62.113,948,800——
2012-06-14$60.72$60.724,813,400——
2012-06-13$61.92$61.923,408,900——
2012-06-12$64.21$64.214,227,100——
2012-06-11$63.21$63.213,649,400——
2012-06-08$64.77$64.775,496,400——
2012-06-07$63.84$63.8418,617,700——
2012-06-06$70.02$70.024,226,200——
2012-06-05$70.66$70.662,676,000——
2012-06-04$69.34$69.342,358,800——
2012-06-01$69.30$69.303,232,200——
2012-05-31$72.64$72.641,626,800——
2012-05-30$72.98$72.981,993,000——
2012-05-29$74.57$74.571,819,100——
2012-05-25$72.06$72.061,768,100——
2012-05-24$72.67$72.672,662,400——
2012-05-23$72.47$72.472,253,800——
2012-05-22$69.56$69.562,247,000——
2012-05-21$69.11$69.112,116,000——
2012-05-18$66.96$66.962,748,100——
2012-05-17$66.97$66.972,954,200——
2012-05-16$70.93$70.931,867,700——
2012-05-15$70.65$70.652,770,400——
2012-05-14$72.23$72.231,879,000——
2012-05-11$73.54$73.541,678,800——
2012-05-10$73.50$73.501,579,100——
2012-05-09$74.06$74.061,938,200——
2012-05-08$74.93$74.934,187,600——
2012-05-07$77.28$77.281,603,600——
2012-05-04$77.70$77.702,328,700——
2012-05-03$80.30$80.303,499,200——
2012-05-02$79.43$79.433,831,700——
2012-05-01$76.05$76.051,965,700——
2012-04-30$74.14$74.141,323,900——
2012-04-27$74.71$74.711,668,000——
2012-04-26$73.42$73.421,493,000——
2012-04-25$71.93$71.932,196,000——
2012-04-24$70.18$70.182,596,200——
2012-04-23$73.82$73.821,553,100——
2012-04-20$73.70$73.701,099,200——
2012-04-19$72.96$72.961,644,800——
2012-04-18$74.78$74.781,228,000——
2012-04-17$74.91$74.911,430,700——
2012-04-16$73.40$73.402,224,000——
2012-04-13$73.51$73.511,544,200——
2012-04-12$73.13$73.131,422,800——
2012-04-11$73.06$73.061,714,700——
2012-04-10$71.44$71.443,295,600——
2012-04-09$75.97$75.971,059,400——
2012-04-05$77.06$77.061,717,000——
2012-04-04$75.30$75.301,364,000——
2012-04-03$76.61$76.612,402,200——
2012-04-02$74.74$74.741,528,000——
2012-03-30$74.73$74.732,345,100——
2012-03-29$73.15$73.151,556,200——
2012-03-28$73.32$73.322,103,500——
2012-03-27$74.68$74.681,757,600——
2012-03-26$75.23$75.233,087,600——
2012-03-23$75.88$75.883,162,200——
2012-03-22$75.95$75.958,635,600——
2012-03-21$74.07$74.072,237,300——
2012-03-20$72.89$72.892,086,800——
2012-03-19$73.05$73.051,908,700——
2012-03-16$72.04$72.042,796,500——
2012-03-15$74.24$74.242,160,300——
2012-03-14$72.43$72.431,748,700——
2012-03-13$72.89$72.891,829,100——
2012-03-12$72.27$72.27964,800——
2012-03-09$72.09$72.092,348,300——
2012-03-08$70.94$70.942,369,200——
2012-03-07$68.67$68.672,028,600——
2012-03-06$66.05$66.052,363,400——
2012-03-05$68.82$68.821,666,800——
2012-03-02$70.48$70.481,807,500——
2012-03-01$70.86$70.863,453,200——
2012-02-29$67.02$67.021,443,000——
2012-02-28$67.74$67.741,407,200——
2012-02-27$67.35$67.351,308,700——
2012-02-24$66.59$66.591,223,800——
2012-02-23$66.70$66.701,681,900——
2012-02-22$65.00$65.001,133,600——
2012-02-21$64.26$64.261,157,600——
2012-02-17$65.01$65.011,127,100——
2012-02-16$65.59$65.591,774,600——
2012-02-15$64.87$64.872,450,200——
2012-02-14$65.34$65.341,697,400——
2012-02-13$65.49$65.491,231,100——
2012-02-10$65.33$65.33961,400——
2012-02-09$65.66$65.661,693,800——
2012-02-08$64.77$64.771,625,700——
2012-02-07$65.05$65.051,168,500——
2012-02-06$64.94$64.941,325,100——
2012-02-03$64.58$64.581,384,100——
2012-02-02$63.55$63.551,526,700——
2012-02-01$63.76$63.762,437,300——
2012-01-31$63.13$63.131,694,600——
2012-01-30$63.13$63.131,524,700——
2012-01-27$64.12$64.121,579,000——
2012-01-26$62.98$62.982,586,500——
2012-01-25$63.37$63.372,361,900——
2012-01-24$62.18$62.181,617,600——
2012-01-23$62.44$62.443,077,200——
2012-01-20$60.12$60.122,580,900——
2012-01-19$60.14$60.142,491,400——
2012-01-18$60.51$60.512,305,700——
2012-01-17$60.68$60.682,703,100——
2012-01-13$61.96$61.962,815,100——
2012-01-12$61.24$61.243,367,700——
2012-01-11$60.57$60.574,371,500——
2012-01-10$59.87$59.8713,782,200——
2012-01-09$53.44$53.442,973,100——
2012-01-06$53.68$53.684,560,100——
2012-01-05$52.10$52.104,089,300——
2012-01-04$51.15$51.157,476,800——
2012-01-03$47.03$47.032,332,700——