Skip to main content
lululemon athletica inc. (TSX:LULU)
Canada flag Canada · Delayed Price · Currency is CAD
7.48
+0.01 (0.13%)
At close: Mar 9, 2026

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.347.507.197.487.480.13%174,479
Mar 6, 20267.527.527.297.477.47-1.84%213,470
Mar 5, 20267.577.657.477.617.61-124,991
Mar 4, 20267.637.687.567.617.61-0.39%97,558
Mar 3, 20267.647.697.407.647.64-1.16%161,168
Mar 2, 20267.927.927.707.737.73-4.92%196,965
Feb 27, 20267.958.187.958.138.13-0.49%121,909
Feb 26, 20268.038.258.038.178.172.00%144,972
Feb 25, 20267.888.067.888.018.011.65%107,302
Feb 24, 20267.807.987.807.887.880.90%124,280
Feb 23, 20268.108.107.777.817.81-4.87%239,664
Feb 20, 20268.058.407.908.218.212.11%314,932
Feb 19, 20267.908.057.888.048.040.63%65,585
Feb 18, 20267.858.017.757.997.992.30%87,431
Feb 17, 20267.807.837.587.817.810.64%92,217
Feb 13, 20267.557.767.557.767.763.60%86,864
Feb 12, 20267.727.857.417.497.49-3.23%221,246
Feb 11, 20268.008.017.747.747.74-2.76%57,287
Feb 10, 20267.738.117.737.967.962.98%187,647
Feb 9, 20267.597.737.507.737.731.58%55,045
Feb 6, 20267.537.707.507.617.611.33%98,206
Feb 5, 20267.827.827.467.517.51-4.33%131,092
Feb 4, 20267.647.857.607.857.853.84%116,368
Feb 3, 20267.887.907.557.567.56-4.30%137,514
Feb 2, 20267.657.977.657.907.902.86%165,810
Jan 30, 20267.657.717.567.687.681.05%171,892
Jan 29, 20267.937.937.557.607.60-4.28%386,106
Jan 28, 20268.218.237.907.947.94-3.17%198,113
Jan 27, 20268.508.508.208.208.20-3.30%130,510
Jan 26, 20268.408.608.348.488.480.95%112,643
Jan 23, 20268.598.598.408.408.40-2.21%206,959
Jan 22, 20268.468.628.418.598.592.63%114,396
Jan 21, 20268.368.508.248.378.370.97%472,591
Jan 20, 20268.628.828.298.298.29-5.47%141,326
Jan 19, 20268.888.888.778.778.77-1.24%42,298
Jan 16, 20269.029.028.868.888.88-1.33%44,125
Jan 15, 20269.019.048.859.009.000.67%102,746
Jan 14, 20269.369.448.898.948.94-3.97%218,982
Jan 13, 20269.249.409.209.319.311.42%69,550
Jan 12, 20268.969.298.919.189.182.34%201,628
Jan 9, 20269.399.398.838.978.97-3.86%491,593
Jan 8, 20269.289.549.239.339.330.21%80,671
Jan 7, 20269.549.549.229.319.31-2.10%93,134
Jan 6, 20269.359.529.259.519.511.82%66,854
Jan 5, 20269.359.519.309.349.340.65%137,326
Jan 2, 20269.169.329.169.289.281.53%87,713
Dec 31, 20259.319.319.149.149.14-1.72%59,263
Dec 30, 20259.409.409.289.309.30-0.85%54,698
Dec 29, 20259.219.389.199.389.381.08%83,362
Dec 24, 20259.429.439.289.289.28-1.07%59,796
Dec 23, 20259.349.399.259.389.380.32%31,168
Dec 22, 20259.249.419.199.359.351.30%88,330
Dec 19, 20259.509.559.159.239.23-2.84%129,650
Dec 18, 20259.789.919.489.509.503.71%691,289
Dec 17, 20259.059.218.879.169.160.44%239,964
Dec 16, 20259.059.168.979.129.120.44%287,508
Dec 15, 20259.019.178.759.089.080.33%541,804
Dec 12, 20258.969.338.909.059.059.56%1,813,135
Dec 11, 20258.148.288.038.268.26-0.24%438,365
Dec 10, 20258.088.288.038.288.282.48%180,738
Dec 9, 20258.088.108.018.088.08-0.12%76,488
Dec 8, 20258.408.417.958.098.09-3.69%402,432
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