lululemon athletica inc. (BIT:1LUL)
Italy
· Delayed Price · Currency is EUR 163.06
+5.98 (3.81%)
At close: Dec 5, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.44 | 164.12 | 158.44 | 163.06 | 163.06 | 3.81% | 296 |
| Dec 4, 2025 | 156.68 | 156.68 | 154.48 | 157.08 | 157.08 | 0.14% | 107 |
| Dec 3, 2025 | 156.58 | 158.26 | 148.86 | 156.86 | 156.86 | -0.14% | 242 |
| Dec 2, 2025 | 157.44 | 158.56 | 157.44 | 157.08 | 157.08 | -0.23% | 191 |
| Dec 1, 2025 | 157.62 | 157.62 | 156.34 | 157.44 | 157.44 | -1.91% | 45 |
| Nov 28, 2025 | 157.64 | 160.70 | 157.64 | 160.50 | 160.50 | 2.49% | 117 |
| Nov 27, 2025 | 143.00 | 160.16 | 143.00 | 156.60 | 156.60 | -0.53% | 140 |
| Nov 26, 2025 | 156.64 | 158.06 | 154.06 | 157.44 | 157.44 | 3.50% | 237 |
| Nov 25, 2025 | 146.58 | 152.00 | 146.58 | 152.12 | 152.12 | 3.12% | 37 |
| Nov 24, 2025 | 146.60 | 146.94 | 145.64 | 147.52 | 147.52 | 2.08% | 250 |
| Nov 21, 2025 | 142.06 | 143.52 | 142.06 | 144.52 | 144.52 | -0.36% | 56 |
| Nov 20, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 0.81% | - |
| Nov 19, 2025 | 142.02 | 143.50 | 142.02 | 143.88 | 143.88 | 2.04% | 186 |
| Nov 18, 2025 | 141.84 | 141.84 | 140.00 | 141.00 | 141.00 | -2.12% | 61 |
| Nov 17, 2025 | 147.08 | 147.08 | 144.00 | 144.06 | 144.06 | -1.64% | 25 |
| Nov 14, 2025 | 143.08 | 146.46 | 142.50 | 146.46 | 146.46 | -0.25% | 64 |
| Nov 13, 2025 | 146.34 | 147.86 | 146.20 | 146.82 | 146.82 | -0.62% | 152 |
| Nov 12, 2025 | 148.46 | 148.46 | 148.46 | 147.74 | 147.74 | 1.09% | 100 |
| Nov 11, 2025 | 147.18 | 147.18 | 146.26 | 146.14 | 146.14 | 1.02% | 67 |
| Nov 10, 2025 | 144.66 | 145.56 | 143.94 | 144.66 | 144.66 | 2.92% | 126 |
| Nov 7, 2025 | 141.90 | 142.22 | 140.26 | 140.56 | 140.56 | -0.26% | 132 |
| Nov 6, 2025 | 145.44 | 145.68 | 145.00 | 140.92 | 140.92 | -1.58% | 174 |
| Nov 5, 2025 | 140.06 | 141.68 | 139.62 | 143.18 | 143.18 | 1.16% | 36 |
| Nov 4, 2025 | 143.26 | 143.26 | 141.12 | 141.54 | 141.54 | -0.95% | 143 |
| Nov 3, 2025 | 147.96 | 147.96 | 142.46 | 142.90 | 142.90 | -3.37% | 307 |
| Oct 31, 2025 | 146.14 | 147.66 | 146.14 | 147.88 | 147.88 | -0.36% | 105 |
| Oct 30, 2025 | 147.90 | 148.66 | 145.16 | 148.42 | 148.42 | -0.08% | 198 |
| Oct 29, 2025 | 154.92 | 155.30 | 148.54 | 148.54 | 148.54 | -2.42% | 134 |
| Oct 28, 2025 | 155.98 | 156.56 | 155.98 | 152.22 | 152.22 | -3.51% | 90 |
| Oct 27, 2025 | 155.28 | 160.02 | 155.28 | 157.76 | 157.76 | 2.34% | 304 |
| Oct 24, 2025 | 153.90 | 154.26 | 153.88 | 154.16 | 154.16 | -0.64% | 20 |
| Oct 23, 2025 | 153.66 | 154.96 | 153.66 | 155.16 | 155.16 | 1.88% | 241 |
| Oct 22, 2025 | 157.24 | 157.60 | 153.72 | 152.30 | 152.30 | -2.27% | 629 |
| Oct 21, 2025 | 149.30 | 156.00 | 149.00 | 155.84 | 155.84 | 3.75% | 94 |
| Oct 20, 2025 | 144.14 | 150.42 | 143.68 | 150.20 | 150.20 | 6.27% | 169 |
| Oct 17, 2025 | 137.80 | 141.34 | 137.80 | 141.34 | 141.34 | 0.54% | 45 |
| Oct 16, 2025 | 142.22 | 143.10 | 141.14 | 140.58 | 140.58 | -3.41% | 125 |
| Oct 15, 2025 | 146.10 | 146.16 | 146.10 | 145.54 | 145.54 | 0.75% | 62 |
| Oct 14, 2025 | 144.96 | 144.96 | 144.22 | 144.46 | 144.46 | 0.46% | 84 |
| Oct 13, 2025 | 146.20 | 146.20 | 143.40 | 143.80 | 143.80 | -1.47% | 141 |
| Oct 10, 2025 | 150.56 | 150.56 | 148.00 | 145.94 | 145.94 | -3.07% | 154 |
| Oct 9, 2025 | 151.20 | 151.20 | 151.18 | 150.56 | 150.56 | 0.83% | 161 |
| Oct 8, 2025 | 149.00 | 151.00 | 149.00 | 149.32 | 149.32 | 0.66% | 183 |
| Oct 7, 2025 | 154.74 | 154.74 | 148.00 | 148.34 | 148.34 | -0.38% | 258 |
| Oct 6, 2025 | 150.00 | 151.00 | 148.62 | 148.90 | 148.90 | -0.68% | 183 |
| Oct 3, 2025 | 152.28 | 152.50 | 150.00 | 149.92 | 149.92 | -1.78% | 104 |
| Oct 2, 2025 | 150.84 | 154.34 | 149.66 | 152.64 | 152.64 | 0.04% | 139 |
| Oct 1, 2025 | 149.58 | 154.36 | 149.56 | 152.58 | 152.58 | 0.79% | 190 |
| Sep 30, 2025 | 152.84 | 152.90 | 151.48 | 151.38 | 151.38 | 0.38% | 140 |
| Sep 29, 2025 | 151.00 | 152.48 | 150.22 | 150.80 | 150.80 | 0.96% | 100 |
| Sep 26, 2025 | 147.18 | 148.46 | 147.00 | 149.36 | 149.36 | -0.82% | 84 |
| Sep 25, 2025 | 152.38 | 153.38 | 149.26 | 150.60 | 150.60 | 0.59% | 273 |
| Sep 24, 2025 | 148.26 | 149.40 | 147.58 | 149.72 | 149.72 | 0.38% | 160 |
| Sep 23, 2025 | 146.00 | 149.40 | 145.58 | 149.16 | 149.16 | 3.50% | 435 |
| Sep 22, 2025 | 144.24 | 144.24 | 142.80 | 144.12 | 144.12 | 0.97% | 63 |
| Sep 19, 2025 | 144.40 | 145.92 | 143.62 | 142.74 | 142.74 | -0.99% | 754 |
| Sep 18, 2025 | 140.14 | 144.16 | 139.96 | 144.16 | 144.16 | 4.00% | 577 |
| Sep 17, 2025 | 137.28 | 139.42 | 137.16 | 138.62 | 138.62 | 1.09% | 134 |
| Sep 16, 2025 | 136.38 | 137.12 | 136.00 | 137.12 | 137.12 | 0.62% | 129 |
| Sep 15, 2025 | 137.42 | 137.42 | 136.40 | 136.28 | 136.28 | -0.84% | 256 |
| Sep 12, 2025 | 141.50 | 142.02 | 137.20 | 137.44 | 137.44 | -3.20% | 188 |
| Sep 11, 2025 | 141.00 | 142.56 | 140.20 | 141.98 | 141.98 | 0.55% | 143 |
| Sep 10, 2025 | 141.22 | 142.06 | 140.52 | 141.20 | 141.20 | 0.28% | 406 |
| Sep 9, 2025 | 142.60 | 143.34 | 141.54 | 140.80 | 140.80 | 0.11% | 150 |
| Sep 8, 2025 | 143.52 | 144.78 | 139.00 | 140.64 | 140.64 | -2.01% | 456 |
| Sep 5, 2025 | 147.52 | 150.00 | 140.00 | 143.52 | 143.52 | -17.11% | 2,264 |
| Sep 4, 2025 | 172.64 | 172.64 | 170.20 | 173.14 | 173.14 | 1.73% | 343 |
| Sep 3, 2025 | 171.28 | 173.20 | 170.94 | 170.20 | 170.20 | 0.94% | 20 |
| Sep 2, 2025 | 174.00 | 174.00 | 168.20 | 168.62 | 168.62 | -2.73% | 44 |
| Sep 1, 2025 | 176.52 | 176.52 | 174.16 | 173.36 | 173.36 | 0.76% | 14 |
| Aug 29, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -1.34% | - |
| Aug 28, 2025 | 177.76 | 185.32 | 173.92 | 174.40 | 174.40 | -2.00% | 333 |
| Aug 27, 2025 | 175.38 | 178.00 | 175.12 | 177.96 | 177.96 | 3.12% | 112 |
| Aug 26, 2025 | 174.50 | 174.94 | 174.00 | 172.58 | 172.58 | -0.95% | 54 |
| Aug 25, 2025 | 178.36 | 178.56 | 173.24 | 174.24 | 174.24 | -0.29% | 208 |
| Aug 22, 2025 | 173.02 | 174.58 | 171.20 | 174.74 | 174.74 | 2.89% | 128 |
| Aug 21, 2025 | 171.00 | 171.00 | 168.50 | 169.84 | 169.84 | 0.22% | 113 |
| Aug 20, 2025 | 169.92 | 170.14 | 168.00 | 169.46 | 169.46 | -0.36% | 309 |
| Aug 19, 2025 | 175.72 | 175.72 | 175.16 | 170.08 | 170.08 | -3.37% | 160 |
| Aug 18, 2025 | 176.98 | 176.98 | 172.10 | 176.02 | 176.02 | 6.06% | 316 |
| Aug 14, 2025 | 174.18 | 174.18 | 165.90 | 165.96 | 165.96 | -2.47% | 214 |
| Aug 13, 2025 | 166.56 | 170.00 | 166.56 | 170.16 | 170.16 | 4.05% | 204 |
| Aug 12, 2025 | 160.32 | 164.20 | 160.32 | 163.54 | 163.54 | 1.00% | 93 |
| Aug 11, 2025 | 163.72 | 164.56 | 162.00 | 161.92 | 161.92 | 0.53% | 8 |
| Aug 8, 2025 | 165.40 | 165.40 | 162.00 | 161.06 | 161.06 | -2.38% | 14 |
| Aug 7, 2025 | 170.80 | 170.80 | 165.48 | 164.98 | 164.98 | -2.14% | 58 |
| Aug 6, 2025 | 168.88 | 168.88 | 168.88 | 168.58 | 168.58 | -0.40% | 10 |
| Aug 5, 2025 | 169.70 | 169.70 | 169.70 | 169.26 | 169.26 | 0.67% | 6 |
| Aug 4, 2025 | 168.94 | 170.24 | 168.94 | 168.14 | 168.14 | -0.57% | 54 |
| Aug 1, 2025 | 176.06 | 176.06 | 169.30 | 169.10 | 169.10 | -4.95% | 397 |
| Jul 31, 2025 | 182.80 | 183.46 | 177.90 | 177.90 | 177.90 | -3.58% | 147 |
| Jul 30, 2025 | 186.02 | 186.02 | 185.00 | 184.50 | 184.50 | -2.17% | 9 |
| Jul 29, 2025 | 187.18 | 188.32 | 187.18 | 188.60 | 188.60 | 0.02% | 39 |
| Jul 28, 2025 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | 1.70% | - |
| Jul 25, 2025 | 187.78 | 188.36 | 185.86 | 185.40 | 185.40 | -2.15% | 130 |
| Jul 24, 2025 | 191.30 | 191.70 | 191.06 | 189.48 | 189.48 | -0.90% | 109 |
| Jul 23, 2025 | 192.20 | 193.14 | 192.20 | 191.20 | 191.20 | 0.28% | 18 |
| Jul 22, 2025 | 193.22 | 193.22 | 189.42 | 190.66 | 190.66 | -1.31% | 14 |
| Jul 21, 2025 | 199.68 | 199.68 | 194.00 | 193.20 | 193.20 | -2.15% | 66 |
| Jul 18, 2025 | 197.78 | 197.78 | 197.78 | 197.44 | 197.44 | -0.71% | 15 |