BMV · LULU · stock

lululemon athletica inc. (LULU) stock price history

Every BMV trading session of lululemon athletica inc. from Jun 11, 2020 to Sep 28, 2026: 1,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LULU data, free keyYear by year table

LULU adjusted close, 2020 to 2026

LULUlululemon athletica inc.
MX$1,816-43.8% over one year
202120222023202420252026
MX$10,062
All time high, 2021
MX$4,050
52 week high, MX$1,636 low
1,586
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

LULU key facts

  • lululemon athletica inc. (LULU) closed at MX$1,816 on Sep 28, 2026 on BMV.
  • LULU's all time high close is MX$10,062, set on Nov 29, 2021; its all time low close is MX$1,640 on Sep 10, 2026.
  • LULU's 52 week range is MX$1,636 to MX$4,050.
  • LULU returned -43.8% over the year to Sep 28, 2026 and -78.5% over five years.
  • Since Jun 11, 2020 LULU returned -74%, -19.5% a year compounded.
  • LULU's deepest drawdown was -83.7% from Nov 29, 2021 to Sep 10, 2026.
  • DataCedar holds 1,586 daily sessions of LULU history from Jun 11, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

LULU price chart, 2020 to 2026

LULU adjusted close, Jun 11, 2020 to Sep 28, 2026MX$1,685MX$4,451MX$7,218MX$9,9842020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

LULU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.7%
3 months-11.0%
6 months-31.4%
Year to date-52.3%
1 year-43.8%
3 years-73.0%
5 years-78.5%
10 yearsn/a
Since Jun 11, 2020-74.4%
Compound annual growth, 6.3 years-19.5%

LULU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$10,062 on Nov 29, 2021
All time low close
MX$1,640 on Sep 10, 2026
52 week high
MX$4,050 on Dec 18, 2025
52 week low
MX$1,636 on Sep 10, 2026
Deepest drawdown
-83.7% from Nov 29, 2021 to Sep 10, 2026, not yet recovered
Best single session
+16.5% on Dec 6, 2024
Worst single session
-20.3% on Jun 6, 2025
Volatility, 1 year annualised
45.8%
Sessions closing higher, 1 year
48%
Best calendar year
2023, +41%
Worst calendar year
2025, -53%

LULU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 11, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,748MX$3,894MX$1,636MX$1,816-51.8%539.8K186
2025MX$7,800MX$8,646MX$2,938MX$3,766-52.9%379.6K251
2024MX$8,669MX$8,669MX$4,500MX$8,004-7.7%227.9K251
2023MX$6,133MX$8,765MX$5,450MX$8,669+41.4%44.4K251
2022MX$7,950MX$8,200MX$5,090MX$6,133-24.8%76.1K252
2021MX$7,508MX$10,104MX$5,950MX$8,160+8.7%139.1K253
2020MX$7,100MX$8,500MX$6,300MX$7,508n/a60.6K142

LULU monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,816-11.1%
August 2026MX$2,043-1.3%
July 2026MX$2,071+5.1%
June 2026MX$1,970-13.3%
May 2026MX$2,272-5.4%
April 2026MX$2,400-11.3%
March 2026MX$2,705-14.5%
February 2026MX$3,165+5.0%
January 2026MX$3,013-20.0%
December 2025MX$3,766+11.4%
November 2025MX$3,380+6.1%
October 2025MX$3,186-2.5%

About the LULU data

Daily bars. 1,586 sessions from Jun 11, 2020 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LULU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • LMT Lockheed Martin Corporation
  • LOW Lowe's Companies, Inc.
  • LRCX Lam Research Corporation
  • LSEN London Stock Exchange Group plc
  • LUV Southwest Airlines Co.
  • LVS Las Vegas Sands Corp.
  • LW Lamb Weston Holdings, Inc.
  • LYFT Lyft, Inc.

Common questions

LULU share price history

Start with any symbol.

Start free