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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$348.03$348.03792,000——
2020-12-30$350.78$350.781,197,000——
2020-12-29$353.22$353.221,227,100——
2020-12-28$351.36$351.361,353,000——
2020-12-24$351.42$351.42757,800——
2020-12-23$355.13$355.131,348,800——
2020-12-22$360.07$360.072,334,000——
2020-12-21$373.40$373.401,714,600——
2020-12-18$378.05$378.052,698,300——
2020-12-17$386.07$386.073,870,300——
2020-12-16$363.10$363.102,086,700——
2020-12-15$356.07$356.072,078,600——
2020-12-14$352.37$352.372,712,300——
2020-12-11$344.32$344.326,440,600——
2020-12-10$369.07$369.072,700,600——
2020-12-09$363.56$363.561,722,300——
2020-12-08$371.07$371.071,569,200——
2020-12-07$371.48$371.482,041,800——
2020-12-04$377.06$377.061,267,800——
2020-12-03$375.42$375.421,524,000——
2020-12-02$372.60$372.601,090,200——
2020-12-01$377.52$377.521,510,600——
2020-11-30$370.22$370.221,632,200——
2020-11-27$365.39$365.39847,800——
2020-11-25$357.80$357.801,085,600——
2020-11-24$349.55$349.55678,100——
2020-11-23$348.53$348.53805,700——
2020-11-20$345.74$345.74843,200——
2020-11-19$344.60$344.60898,100——
2020-11-18$336.93$336.93917,700——
2020-11-17$338.40$338.40799,800——
2020-11-16$331.77$331.77915,800——
2020-11-13$325.45$325.45792,100——
2020-11-12$329.91$329.91897,000——
2020-11-11$336.68$336.68984,500——
2020-11-10$322.19$322.191,520,100——
2020-11-09$326.96$326.961,882,500——
2020-11-06$343.80$343.80990,000——
2020-11-05$347.18$347.181,187,500——
2020-11-04$340.18$340.181,381,500——
2020-11-03$327.13$327.131,196,400——
2020-11-02$315.50$315.501,327,300——
2020-10-30$319.29$319.291,398,200——
2020-10-29$330.15$330.15803,400——
2020-10-28$329.51$329.511,088,500——
2020-10-27$333.81$333.81891,700——
2020-10-26$331.60$331.601,416,700——
2020-10-23$333.92$333.921,164,100——
2020-10-22$325.67$325.671,847,000——
2020-10-21$325.50$325.501,623,700——
2020-10-20$330.04$330.041,276,800——
2020-10-19$336.46$336.461,367,200——
2020-10-16$349.95$349.95868,900——
2020-10-15$353.61$353.61761,800——
2020-10-14$352.07$352.071,127,800——
2020-10-13$356.29$356.291,402,000——
2020-10-12$348.00$348.001,236,500——
2020-10-09$346.46$346.461,726,000——
2020-10-08$337.94$337.941,077,500——
2020-10-07$338.91$338.911,225,800——
2020-10-06$329.29$329.291,575,500——
2020-10-05$337.87$337.871,397,600——
2020-10-02$332.67$332.671,848,400——
2020-10-01$341.05$341.051,715,900——
2020-09-30$329.37$329.372,001,800——
2020-09-29$323.67$323.671,342,200——
2020-09-28$318.73$318.731,448,500——
2020-09-25$315.35$315.351,788,000——
2020-09-24$315.58$315.582,451,300——
2020-09-23$316.77$316.774,646,000——
2020-09-22$313.60$313.604,030,400——
2020-09-21$295.56$295.562,257,300——
2020-09-18$294.76$294.763,042,800——
2020-09-17$303.11$303.112,258,100——
2020-09-16$309.99$309.991,689,900——
2020-09-15$315.49$315.491,836,700——
2020-09-14$313.82$313.821,775,600——
2020-09-11$313.39$313.393,090,400——
2020-09-10$320.00$320.003,416,600——
2020-09-09$323.93$323.938,543,100——
2020-09-08$349.80$349.803,512,500——
2020-09-04$361.41$361.413,111,700——
2020-09-03$377.87$377.872,412,900——
2020-09-02$398.29$398.291,631,300——
2020-09-01$391.16$391.161,363,100——
2020-08-31$375.67$375.671,672,000——
2020-08-28$377.48$377.481,257,100——
2020-08-27$374.84$374.841,693,900——
2020-08-26$381.50$381.501,021,800——
2020-08-25$378.50$378.501,064,100——
2020-08-24$376.31$376.311,565,400——
2020-08-21$368.75$368.75847,400——
2020-08-20$366.42$366.421,078,300——
2020-08-19$360.84$360.84920,600——
2020-08-18$358.78$358.781,013,000——
2020-08-17$354.87$354.87729,600——
2020-08-14$349.12$349.12877,300——
2020-08-13$350.29$350.291,439,600——
2020-08-12$345.33$345.331,294,400——
2020-08-11$335.37$335.371,518,800——
2020-08-10$344.32$344.321,611,900——
2020-08-07$342.12$342.121,580,200——
2020-08-06$339.18$339.181,153,200——
2020-08-05$340.42$340.422,187,200——
2020-08-04$328.21$328.211,046,700——
2020-08-03$328.59$328.591,362,500——
2020-07-31$325.59$325.591,282,500——
2020-07-30$323.66$323.661,225,400——
2020-07-29$325.74$325.741,318,800——
2020-07-28$322.64$322.641,534,100——
2020-07-27$331.55$331.552,029,300——
2020-07-24$321.50$321.501,441,900——
2020-07-23$320.01$320.012,592,500——
2020-07-22$326.72$326.72901,500——
2020-07-21$325.39$325.391,471,100——
2020-07-20$326.84$326.841,996,500——
2020-07-17$316.82$316.821,674,000——
2020-07-16$313.08$313.081,185,300——
2020-07-15$312.51$312.511,653,600——
2020-07-14$308.32$308.322,051,200——
2020-07-13$305.15$305.152,212,300——
2020-07-10$314.39$314.391,755,600——
2020-07-09$315.08$315.083,287,300——
2020-07-08$309.88$309.881,269,300——
2020-07-07$306.74$306.741,337,000——
2020-07-06$314.35$314.352,557,900——
2020-07-02$304.77$304.771,885,100——
2020-07-01$308.62$308.621,767,500——
2020-06-30$312.01$312.015,473,600——
2020-06-29$294.35$294.351,860,900——
2020-06-26$289.53$289.531,700,800——
2020-06-25$295.13$295.131,268,000——
2020-06-24$295.22$295.221,595,000——
2020-06-23$301.16$301.161,392,100——
2020-06-22$304.69$304.691,580,300——
2020-06-19$297.38$297.382,299,800——
2020-06-18$302.98$302.981,573,700——
2020-06-17$303.69$303.691,720,300——
2020-06-16$310.61$310.612,106,000——
2020-06-15$303.05$303.052,256,900——
2020-06-12$296.36$296.367,634,500——
2020-06-11$308.12$308.123,659,600——
2020-06-10$323.25$323.251,746,800——
2020-06-09$316.40$316.402,375,200——
2020-06-08$315.30$315.302,588,500——
2020-06-05$319.78$319.782,385,300——
2020-06-04$317.42$317.422,752,000——
2020-06-03$323.74$323.742,760,300——
2020-06-02$312.30$312.302,872,000——
2020-06-01$308.69$308.692,390,200——
2020-05-29$300.10$300.104,871,000——
2020-05-28$284.42$284.422,307,900——
2020-05-27$281.50$281.502,158,700——
2020-05-26$281.41$281.412,118,500——
2020-05-22$276.73$276.732,073,900——
2020-05-21$267.53$267.531,808,400——
2020-05-20$258.38$258.381,095,900——
2020-05-19$251.41$251.411,480,500——
2020-05-18$255.65$255.652,318,200——
2020-05-15$247.09$247.091,750,800——
2020-05-14$237.57$237.571,453,700——
2020-05-13$229.39$229.392,240,100——
2020-05-12$242.60$242.601,924,600——
2020-05-11$245.62$245.621,952,100——
2020-05-08$237.99$237.992,036,900——
2020-05-07$225.99$225.991,700,200——
2020-05-06$223.18$223.181,229,600——
2020-05-05$218.21$218.211,298,900——
2020-05-04$218.69$218.691,059,700——
2020-05-01$218.69$218.691,744,600——
2020-04-30$223.48$223.481,591,200——
2020-04-29$232.43$232.431,393,300——
2020-04-28$224.47$224.471,340,000——
2020-04-27$226.89$226.892,227,100——
2020-04-24$214.55$214.551,520,800——
2020-04-23$211.64$211.641,102,600——
2020-04-22$212.09$212.091,349,800——
2020-04-21$206.72$206.722,145,200——
2020-04-20$218.59$218.592,086,100——
2020-04-17$225.86$225.863,555,200——
2020-04-16$209.19$209.192,187,000——
2020-04-15$207.95$207.951,888,900——
2020-04-14$205.18$205.181,842,400——
2020-04-13$199.27$199.271,008,500——
2020-04-09$203.51$203.511,898,300——
2020-04-08$196.01$196.011,243,300——
2020-04-07$194.92$194.922,228,500——
2020-04-06$194.95$194.952,479,100——
2020-04-03$181.25$181.252,208,300——
2020-04-02$185.49$185.492,311,300——
2020-04-01$183.50$183.501,767,800——
2020-03-31$189.55$189.552,027,200——
2020-03-30$193.94$193.942,197,800——
2020-03-27$188.84$188.843,572,100——
2020-03-26$200.80$200.804,117,800——
2020-03-25$193.62$193.623,336,400——
2020-03-24$192.74$192.742,912,900——
2020-03-23$172.30$172.304,267,500——
2020-03-20$165.01$165.015,338,000——
2020-03-19$154.86$154.862,989,600——
2020-03-18$140.36$140.363,809,600——
2020-03-17$144.88$144.883,764,700——
2020-03-16$138.98$138.984,568,200——
2020-03-13$176.75$176.752,933,300——
2020-03-12$169.13$169.133,906,800——
2020-03-11$193.74$193.742,114,700——
2020-03-10$204.12$204.122,274,000——
2020-03-09$199.77$199.772,292,500——
2020-03-06$218.55$218.552,494,400——
2020-03-05$221.19$221.192,005,000——
2020-03-04$231.62$231.621,723,700——
2020-03-03$227.13$227.133,570,700——
2020-03-02$228.90$228.902,333,900——
2020-02-28$217.41$217.413,747,900——
2020-02-27$220.70$220.702,834,900——
2020-02-26$238.56$238.561,219,000——
2020-02-25$238.81$238.811,550,900——
2020-02-24$246.21$246.211,875,000——
2020-02-21$255.90$255.901,587,700——
2020-02-20$263.68$263.681,518,400——
2020-02-19$262.51$262.51908,000——
2020-02-18$259.23$259.231,273,700——
2020-02-14$254.41$254.41950,700——
2020-02-13$253.86$253.86905,300——
2020-02-12$253.94$253.94658,100——
2020-02-11$251.58$251.581,014,700——
2020-02-10$248.54$248.541,192,100——
2020-02-07$243.51$243.511,087,600——
2020-02-06$243.78$243.781,155,900——
2020-02-05$243.90$243.901,518,600——
2020-02-04$247.99$247.991,354,900——
2020-02-03$246.37$246.371,792,000——
2020-01-31$239.39$239.391,391,600——
2020-01-30$243.77$243.77770,900——
2020-01-29$243.66$243.66998,200——
2020-01-28$239.35$239.35971,400——
2020-01-27$236.74$236.741,292,000——
2020-01-24$240.35$240.35938,200——
2020-01-23$243.06$243.06868,700——
2020-01-22$244.30$244.301,205,800——
2020-01-21$242.52$242.521,604,700——
2020-01-17$241.25$241.251,335,400——
2020-01-16$243.71$243.711,409,700——
2020-01-15$243.49$243.49996,800——
2020-01-14$243.77$243.771,644,000——
2020-01-13$245.18$245.184,118,600——
2020-01-10$234.84$234.841,178,100——
2020-01-09$235.90$235.901,141,300——
2020-01-08$237.27$237.271,883,900——
2020-01-07$233.70$233.701,367,900——
2020-01-06$235.43$235.431,460,700——
2020-01-03$232.64$232.641,315,400——
2020-01-02$233.42$233.421,449,300——