Lululemon Athletica Inc. - 0JVT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	182.78	186.52	186.52	192	179	2,389
February 19, 2026	182	182.5	182.5	182.79	179.05	812
February 18, 2026	177.72	181.24	181.24	182.26	175.95	1,816
February 17, 2026	176.01	173.84	173.84	179	172.49	1,558
February 16, 2026	171.45	176.5	176.5	176.5	168	88
February 13, 2026	169	176.5	176.5	176.5	168	1,465
February 12, 2026	177.66	170.68	170.68	178.75	168.39	3,733
February 11, 2026	181.33	177.24	177.24	181.77	176.91	2,911
February 10, 2026	175.48	181.45	181.45	184.32	173	2,348
February 09, 2026	173.5	174.57	174.57	175	170.1	1,798
February 06, 2026	168.25	173.14	173.14	175.69	168.25	1,582
February 05, 2026	177.35	171.79	171.79	178.61	170.9	3,452
February 04, 2026	172.93	173.95	173.95	177.26	171.76	3,026
February 03, 2026	179.8	172.1	172.1	182.5	172.1	2,243
February 02, 2026	171.45	181.03	181.03	181.07	171.45	3,392
January 30, 2026	170.8	174.34	174.34	175.03	170.66	5,986
January 29, 2026	180.69	174.23	174.23	181.69	173.68	7,549
January 28, 2026	186.45	180.77	180.77	188	180.77	2,108
January 27, 2026	193.3	186.91	186.91	193.8	186.18	6,609
January 26, 2026	190.53	193.76	193.76	195.19	189.33	962
January 23, 2026	194.66	191.49	191.49	194.75	191.15	1,001
January 22, 2026	190.63	194.52	194.52	195.79	190.53	2,964
January 21, 2026	189.48	188.96	188.96	193.15	187	2,240
January 20, 2026	198.05	190.5	190.5	200.83	189.91	5,308
January 16, 2026	205.28	202.24	201.75	206	201.75	821
January 15, 2026	205	203.25	203.25	205	201.27	2,544
January 14, 2026	211.24	205.91	204.99	215	204.17	1,824
January 13, 2026	208.51	212.36	212.36	213.92	208	1,957
January 12, 2026	203.39	210.45	210.45	211.36	201.81	10,527
January 09, 2026	213.18	201.81	201.81	213.8	201.39	7,447
January 08, 2026	211.1	216.07	216.07	216.83	209.5	1,410
January 07, 2026	215.52	212.91	212.91	216.96	209.81	2,740
January 06, 2026	212	215.2	215.2	216.04	210.21	1,989
January 05, 2026	211	216.44	214.03	216.44	209	2,790
January 02, 2026	208.1	210.44	210.44	211.78	208.1	1,497
December 31, 2025	210.31	209.06	209.06	212	208.65	1,300
December 30, 2025	213.5	211.27	211.27	213.6	211.01	4,181
December 29, 2025	208.35	212.11	212.11	212.52	207.11	3,317
December 24, 2025	212.92	210.49	210.49	214.14	210.49	1,782
December 23, 2025	212.34	211.92	211.92	212.95	209.31	4,081
December 22, 2025	209.8	212.32	212.32	212.32	207.8	3,395
December 19, 2025	215.3	209.37	209.37	216.96	208.65	60,342
December 18, 2025	216.7	220.38	220.38	225.49	209.8	18,085
December 17, 2025	206.33	206.77	206.77	208	201.18	2,502
December 16, 2025	204.83	204.5	204.5	208.81	203.4	2,623
December 15, 2025	203.8	205.83	205.83	206.32	198.56	14,606
December 12, 2025	207.03	206.53	206.53	213.02	202.16	58,802
December 11, 2025	185.89	184.07	184.07	188.38	182.54	5,609
December 10, 2025	182.52	186.29	186.29	186.29	181.58	2,210
December 09, 2025	182.86	182.47	182.64	184.59	181.61	1,986
December 08, 2025	190.72	182.03	182.03	192.72	180	7,017
December 05, 2025	184.26	191.05	190.95	191.37	183.65	5,918
December 04, 2025	182.4	182.8	182.01	184.81	179.79	3,360
December 03, 2025	182.3	182.58	182.58	185.1	179	3,227
December 02, 2025	182.4	181.89	181.89	184.2	180.8	1,099
December 01, 2025	183.8	184.42	184.42	184.96	180.01	3,353
November 28, 2025	183.54	184	184	186.63	183	4,389
November 27, 2025	182.55	182.55	182.55	182.55	182.55	8
November 26, 2025	178.89	181.53	181.56	183.65	178	13,939
November 25, 2025	170.16	176.53	176.53	178.63	169.2	8,781

Lululemon Athletica Inc. (0JVT.L) LSE