Skip to main content
lululemon athletica inc. (NEO:LULU)
Canada flag Canada · Delayed Price · Currency is CAD
8.40
+0.31 (3.83%)
At close: Dec 5, 2025

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.118.458.118.408.403.83%442,811
Dec 4, 20258.108.157.928.098.090.25%163,772
Dec 3, 20258.028.157.918.078.070.37%144,638
Dec 2, 20258.068.147.998.048.04-161,155
Dec 1, 20258.068.157.968.048.04-1.47%166,248
Nov 28, 20258.188.248.128.168.160.74%212,113
Nov 27, 20258.158.158.058.108.100.75%24,719
Nov 26, 20257.948.107.918.048.042.81%461,236
Nov 25, 20257.527.907.527.827.824.41%596,153
Nov 24, 20257.407.607.347.497.491.22%239,548
Nov 21, 20257.357.507.247.407.401.93%176,257
Nov 20, 20257.347.507.267.267.26-0.95%145,898
Nov 19, 20257.287.457.247.337.330.83%214,077
Nov 18, 20257.237.287.127.277.270.28%190,190
Nov 17, 20257.447.457.197.257.25-3.59%209,989
Nov 14, 20257.367.587.367.527.520.40%310,974
Nov 13, 20257.587.657.467.497.49-0.79%187,072
Nov 12, 20257.567.647.517.557.550.27%89,228
Nov 11, 20257.557.627.487.537.53-188,298
Nov 10, 20257.377.567.337.537.532.45%192,719
Nov 7, 20257.247.397.177.357.351.38%210,575
Nov 6, 20257.437.457.177.257.25-2.29%553,021
Nov 5, 20257.207.497.137.427.424.80%663,140
Nov 4, 20257.287.296.977.087.08-3.41%1,306,837
Nov 3, 20257.587.587.277.337.33-3.04%541,804
Oct 31, 20257.527.597.387.567.561.48%148,398
Oct 30, 20257.487.637.407.457.45-1.59%199,105
Oct 29, 20257.967.967.537.577.57-5.26%1,073,529
Oct 28, 20258.098.097.767.997.99-0.62%281,085
Oct 27, 20258.198.258.048.048.041.90%444,365
Oct 24, 20257.968.017.877.897.89-0.50%158,163
Oct 23, 20257.907.997.867.937.930.38%136,634
Oct 22, 20258.078.077.807.907.90-1.62%288,865
Oct 21, 20257.698.097.698.038.034.97%577,057
Oct 20, 20257.567.827.567.657.652.96%1,480,936
Oct 17, 20257.257.437.217.437.432.06%250,990
Oct 16, 20257.407.407.197.287.28-1.89%1,058,408
Oct 15, 20257.607.607.397.427.42-1.20%248,869
Oct 14, 20257.497.587.357.517.510.94%243,800
Oct 10, 20257.767.827.387.447.44-3.25%715,130
Oct 9, 20257.727.917.667.697.69-0.65%334,826
Oct 8, 20257.687.807.627.747.740.78%305,680
Oct 7, 20257.737.837.637.687.68-0.52%234,043
Oct 6, 20257.797.857.647.727.72-0.90%311,226
Oct 3, 20257.877.937.787.797.79-1.52%235,646
Oct 2, 20257.848.007.797.917.910.38%308,073
Oct 1, 20257.908.047.817.887.88-303,531
Sep 30, 20257.977.987.837.887.88-0.76%127,390
Sep 29, 20257.937.957.817.947.941.40%159,636
Sep 26, 20257.627.837.627.837.832.49%177,851
Sep 25, 20257.907.907.597.647.64-3.90%474,108
Sep 24, 20257.647.977.627.957.953.25%380,630
Sep 23, 20257.707.827.647.707.70-234,157
Sep 22, 20257.547.737.347.707.702.12%417,317
Sep 19, 20257.617.617.447.547.54-0.13%470,362
Sep 18, 20257.477.587.387.557.553.71%585,331
Sep 17, 20257.207.367.207.287.281.25%528,524
Sep 16, 20257.107.257.107.197.191.55%494,677
Sep 15, 20257.177.197.087.087.08-0.42%1,800,959
Sep 12, 20257.397.397.107.117.11-3.66%945,520
Sep 11, 20257.317.487.277.387.381.23%612,380
Sep 10, 20257.377.437.257.297.29-1.09%456,801
Sep 9, 20257.477.517.307.377.37-1.34%599,752
Sep 8, 20257.527.547.227.477.47-1,100,709
Sep 5, 20257.367.827.287.477.47-18.27%3,372,847
Sep 4, 20258.919.178.799.149.143.51%553,061
Sep 3, 20258.999.028.798.838.83-0.79%199,764
Sep 2, 20258.918.948.708.908.90-0.78%472,074
Aug 29, 20259.149.148.938.978.97-1.75%268,002
Aug 28, 20259.249.249.009.139.13-178,395
Aug 27, 20259.059.229.059.139.131.22%133,103
Aug 26, 20259.119.118.919.029.02-2.38%215,318
Aug 22, 20258.879.258.859.249.244.76%405,228
Aug 21, 20258.808.828.698.828.82-0.11%124,920
Aug 20, 20258.858.868.698.838.830.34%192,800
Aug 19, 20259.149.168.748.808.80-2.98%423,151
Aug 18, 20258.969.208.939.079.072.60%479,722
Aug 15, 20258.978.978.748.848.841.73%1,062,258
Aug 14, 20258.798.798.568.698.69-2.69%234,244
Aug 13, 20258.778.948.598.938.933.96%941,735
Aug 12, 20258.418.598.328.598.593.37%537,897
Aug 11, 20258.528.548.298.318.31-1.54%306,995
Aug 8, 20258.548.548.308.448.44-1.06%264,992
Aug 7, 20258.858.858.458.538.53-2.63%207,001
Aug 6, 20258.748.808.698.768.760.69%185,198
Aug 5, 20258.678.808.678.708.700.93%141,073
Aug 1, 20258.858.928.538.628.62-3.58%278,402
Jul 31, 20259.109.208.938.948.94-2.83%334,723
Jul 30, 20259.619.619.189.209.20-3.46%197,743
Jul 29, 20259.689.769.539.539.53-1.35%147,174
Jul 28, 20259.889.889.659.669.66-1.23%158,539
Jul 25, 20259.859.859.659.789.780.20%106,996
Jul 24, 202510.0110.049.749.769.76-2.30%196,388
Jul 23, 202510.0610.079.969.999.99-157,892
Jul 22, 20259.9010.039.889.999.990.30%175,212
Jul 21, 202510.2010.269.949.969.96-2.83%250,981
Jul 18, 202510.4110.4110.1610.2510.25-1.54%81,348
Jul 17, 202510.1910.4110.1810.4110.413.17%130,420
Jul 16, 20259.9210.159.9210.0910.091.71%126,390
Jul 15, 202510.3110.319.919.929.92-3.03%308,320