Skip to main content
lululemon athletica inc. (TSX:LULU)
Canada flag Canada · Delayed Price · Currency is CAD
6.24
-0.18 (-2.80%)
At close: Apr 28, 2026

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.386.486.216.246.24-2.80%733,063
Apr 27, 20266.306.496.296.426.422.07%215,629
Apr 24, 20266.256.366.206.296.291.29%546,287
Apr 23, 20266.656.656.196.216.21-13.15%2,125,785
Apr 22, 20267.297.337.057.157.15-1.65%98,832
Apr 21, 20267.337.427.247.277.27-0.14%168,458
Apr 20, 20267.217.307.217.287.28-0.27%100,471
Apr 17, 20267.167.377.167.307.302.67%215,754
Apr 16, 20267.187.297.097.117.11-111,832
Apr 15, 20267.007.167.007.117.111.43%97,297
Apr 14, 20267.087.166.947.017.01-1.41%217,986
Apr 13, 20267.137.176.877.117.11-0.84%156,414
Apr 10, 20267.307.307.127.177.17-1.24%84,392
Apr 9, 20266.987.276.877.267.264.76%279,769
Apr 8, 20266.967.116.916.936.933.28%428,107
Apr 7, 20266.786.786.646.716.71-1.47%97,239
Apr 6, 20266.846.856.736.816.810.29%122,835
Apr 2, 20266.836.946.696.796.79-2.02%129,008
Apr 1, 20266.667.036.616.936.933.59%506,216
Mar 31, 20266.506.706.496.696.695.02%291,874
Mar 30, 20266.466.506.356.376.37-0.47%596,534
Mar 27, 20266.566.586.316.406.40-3.61%411,185
Mar 26, 20266.927.016.646.646.64-4.46%301,450
Mar 25, 20267.137.156.886.956.95-1.42%155,444
Mar 24, 20267.147.277.037.057.05-2.08%227,377
Mar 23, 20267.197.347.147.207.201.12%84,618
Mar 20, 20267.257.297.077.127.12-2.33%71,731
Mar 19, 20267.167.327.077.297.290.69%194,542
Mar 18, 20266.887.406.887.247.243.43%423,278
Mar 17, 20267.107.186.987.007.00-0.28%157,934
Mar 16, 20266.937.076.887.027.021.01%127,929
Mar 13, 20266.977.006.886.956.950.14%168,212
Mar 12, 20267.137.176.946.946.94-2.94%254,770
Mar 11, 20267.377.387.157.157.15-2.19%197,095
Mar 10, 20267.497.507.317.317.31-2.27%121,268
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