lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
169.76
-0.37 (-0.22%)
At close: Mar 9, 2026, 4:00 PM EDT
168.64
-1.12 (-0.66%)
After-hours: Mar 9, 2026, 7:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 165.64 | 170.93 | 163.45 | 169.76 | 169.76 | -0.22% | 2,706,957 |
| Mar 6, 2026 | 171.78 | 171.78 | 165.88 | 170.13 | 170.13 | -1.76% | 2,771,372 |
| Mar 5, 2026 | 172.98 | 174.40 | 170.07 | 173.18 | 173.18 | -0.02% | 2,152,323 |
| Mar 4, 2026 | 173.56 | 175.45 | 172.14 | 173.21 | 173.21 | -0.61% | 2,188,715 |
| Mar 3, 2026 | 171.73 | 175.46 | 168.54 | 174.27 | 174.27 | -1.08% | 2,843,759 |
| Mar 2, 2026 | 179.38 | 179.38 | 175.28 | 176.17 | 176.17 | -4.86% | 2,974,200 |
| Feb 27, 2026 | 181.13 | 186.65 | 180.98 | 185.17 | 185.17 | -0.50% | 1,810,811 |
| Feb 26, 2026 | 184.66 | 188.42 | 184.00 | 186.10 | 186.10 | 1.94% | 1,812,684 |
| Feb 25, 2026 | 179.75 | 183.85 | 179.47 | 182.55 | 182.55 | 1.70% | 1,582,131 |
| Feb 24, 2026 | 178.83 | 182.00 | 177.50 | 179.49 | 179.49 | 0.77% | 1,312,051 |
| Feb 23, 2026 | 184.84 | 185.01 | 176.68 | 178.11 | 178.11 | -4.91% | 2,325,630 |
| Feb 20, 2026 | 181.37 | 192.49 | 178.20 | 187.30 | 187.30 | 2.42% | 3,488,997 |
| Feb 19, 2026 | 180.90 | 183.30 | 179.21 | 182.88 | 182.88 | 0.41% | 1,331,075 |
| Feb 18, 2026 | 177.01 | 182.58 | 176.00 | 182.13 | 182.13 | 2.48% | 1,751,318 |
| Feb 17, 2026 | 175.21 | 178.81 | 172.40 | 177.72 | 177.72 | 0.74% | 1,636,186 |
| Feb 13, 2026 | 171.62 | 176.67 | 170.82 | 176.42 | 176.42 | 4.06% | 1,934,163 |
| Feb 12, 2026 | 176.80 | 178.98 | 168.39 | 169.53 | 169.53 | -3.60% | 2,599,796 |
| Feb 11, 2026 | 180.10 | 181.72 | 175.84 | 175.86 | 175.86 | -2.64% | 1,630,743 |
| Feb 10, 2026 | 176.32 | 184.50 | 176.01 | 180.62 | 180.62 | 2.81% | 2,266,914 |
| Feb 9, 2026 | 173.00 | 175.89 | 170.27 | 175.68 | 175.68 | 1.64% | 1,664,922 |
| Feb 6, 2026 | 170.00 | 175.43 | 170.00 | 172.85 | 172.85 | 1.62% | 1,953,854 |
| Feb 5, 2026 | 177.05 | 178.88 | 169.43 | 170.09 | 170.09 | -4.44% | 2,204,396 |
| Feb 4, 2026 | 173.11 | 178.17 | 172.44 | 178.00 | 178.00 | 3.75% | 2,858,450 |
| Feb 3, 2026 | 176.50 | 179.92 | 171.33 | 171.57 | 171.57 | -4.19% | 2,452,201 |
| Feb 2, 2026 | 174.87 | 181.56 | 173.95 | 179.08 | 179.08 | 2.62% | 3,063,174 |
| Jan 30, 2026 | 173.76 | 175.40 | 171.25 | 174.50 | 174.50 | 1.14% | 2,735,159 |
| Jan 29, 2026 | 179.62 | 180.00 | 171.30 | 172.54 | 172.54 | -4.33% | 3,543,734 |
| Jan 28, 2026 | 186.52 | 187.49 | 179.20 | 180.35 | 180.35 | -3.24% | 2,872,061 |
| Jan 27, 2026 | 192.00 | 192.49 | 186.18 | 186.39 | 186.39 | -3.32% | 2,632,312 |
| Jan 26, 2026 | 191.01 | 195.74 | 189.16 | 192.79 | 192.79 | 0.90% | 1,885,839 |
| Jan 23, 2026 | 192.71 | 194.89 | 191.00 | 191.07 | 191.07 | -1.84% | 1,719,891 |
| Jan 22, 2026 | 190.91 | 196.28 | 190.87 | 194.66 | 194.66 | 2.54% | 2,080,556 |
| Jan 21, 2026 | 188.91 | 193.29 | 186.90 | 189.84 | 189.84 | 0.57% | 2,523,237 |
| Jan 20, 2026 | 198.41 | 201.29 | 188.55 | 188.76 | 188.76 | -6.49% | 4,306,161 |
| Jan 16, 2026 | 204.39 | 205.07 | 201.50 | 201.87 | 201.87 | -1.53% | 3,642,252 |
| Jan 15, 2026 | 203.46 | 205.84 | 201.00 | 205.01 | 205.01 | 0.92% | 2,422,634 |
| Jan 14, 2026 | 211.33 | 215.00 | 202.18 | 203.14 | 203.14 | -4.13% | 2,628,571 |
| Jan 13, 2026 | 208.90 | 214.15 | 208.37 | 211.90 | 211.90 | 1.37% | 2,417,007 |
| Jan 12, 2026 | 203.30 | 211.42 | 202.00 | 209.04 | 209.04 | 2.52% | 4,200,860 |
| Jan 9, 2026 | 213.00 | 213.63 | 200.45 | 203.90 | 203.90 | -3.90% | 5,732,824 |
| Jan 8, 2026 | 209.75 | 217.22 | 209.46 | 212.17 | 212.17 | 0.21% | 2,750,643 |
| Jan 7, 2026 | 215.85 | 216.75 | 209.37 | 211.72 | 211.72 | -1.93% | 2,343,164 |
| Jan 6, 2026 | 212.40 | 216.46 | 209.99 | 215.88 | 215.88 | 1.64% | 3,105,934 |
| Jan 5, 2026 | 211.44 | 216.45 | 211.07 | 212.40 | 212.40 | 0.75% | 3,173,059 |
| Jan 2, 2026 | 209.22 | 212.08 | 208.56 | 210.81 | 210.81 | 1.44% | 2,415,688 |
| Dec 31, 2025 | 210.91 | 211.36 | 207.69 | 207.81 | 207.81 | -1.36% | 1,967,502 |
| Dec 30, 2025 | 212.51 | 213.18 | 210.47 | 210.67 | 210.67 | -0.88% | 1,987,648 |
| Dec 29, 2025 | 208.00 | 212.90 | 207.02 | 212.54 | 212.54 | 1.71% | 3,453,531 |
| Dec 26, 2025 | 210.00 | 211.00 | 207.86 | 208.97 | 208.97 | -0.68% | 2,076,692 |
| Dec 24, 2025 | 213.22 | 214.19 | 210.25 | 210.40 | 210.40 | -1.07% | 1,152,502 |
| Dec 23, 2025 | 211.11 | 213.37 | 209.25 | 212.68 | 212.68 | 0.15% | 2,867,783 |
| Dec 22, 2025 | 209.43 | 213.72 | 207.99 | 212.37 | 212.37 | 1.39% | 4,610,531 |
| Dec 19, 2025 | 214.99 | 217.26 | 207.38 | 209.45 | 209.45 | -2.63% | 15,983,297 |
| Dec 18, 2025 | 223.89 | 225.98 | 215.05 | 215.11 | 215.11 | 3.48% | 12,120,574 |
| Dec 17, 2025 | 206.43 | 209.45 | 201.01 | 207.87 | 207.87 | 0.55% | 5,254,415 |
| Dec 16, 2025 | 208.81 | 209.21 | 203.27 | 206.74 | 206.74 | 0.22% | 5,156,047 |
| Dec 15, 2025 | 203.23 | 208.30 | 198.54 | 206.29 | 206.29 | 0.64% | 7,686,805 |
| Dec 12, 2025 | 204.58 | 213.22 | 202.11 | 204.97 | 204.97 | 9.60% | 20,263,800 |
| Dec 11, 2025 | 183.44 | 188.50 | 182.04 | 187.01 | 187.01 | -0.33% | 9,925,735 |
| Dec 10, 2025 | 181.64 | 188.22 | 181.50 | 187.62 | 187.62 | 2.93% | 3,233,467 |
| Dec 9, 2025 | 182.80 | 183.59 | 180.70 | 182.28 | 182.28 | -0.42% | 3,274,315 |
| Dec 8, 2025 | 190.53 | 191.28 | 180.00 | 183.04 | 183.04 | -3.67% | 5,226,445 |
| Dec 5, 2025 | 184.62 | 191.85 | 184.62 | 190.01 | 190.01 | 3.49% | 4,641,888 |
| Dec 4, 2025 | 182.71 | 184.90 | 179.59 | 183.60 | 183.60 | 0.71% | 2,973,306 |
| Dec 3, 2025 | 182.66 | 185.07 | 178.90 | 182.30 | 182.30 | -0.05% | 2,742,213 |
| Dec 2, 2025 | 183.35 | 184.41 | 181.21 | 182.40 | 182.40 | -0.01% | 2,362,256 |
| Dec 1, 2025 | 181.19 | 184.94 | 180.25 | 182.41 | 182.41 | -0.96% | 4,155,070 |
| Nov 28, 2025 | 185.00 | 186.69 | 183.50 | 184.18 | 184.18 | 1.23% | 3,021,010 |
| Nov 26, 2025 | 178.00 | 183.69 | 177.79 | 181.94 | 181.94 | 2.50% | 3,840,017 |
| Nov 25, 2025 | 171.55 | 179.17 | 171.50 | 177.51 | 177.51 | 4.62% | 4,518,151 |
| Nov 24, 2025 | 168.32 | 172.39 | 166.23 | 169.67 | 169.67 | 0.89% | 3,862,497 |
| Nov 21, 2025 | 165.21 | 170.18 | 163.47 | 168.18 | 168.18 | 2.12% | 3,337,468 |
| Nov 20, 2025 | 166.13 | 170.50 | 164.51 | 164.69 | 164.69 | -0.83% | 2,911,378 |
| Nov 19, 2025 | 164.67 | 169.10 | 163.46 | 166.06 | 166.06 | 1.27% | 2,500,860 |
| Nov 18, 2025 | 162.58 | 164.97 | 160.97 | 163.97 | 163.97 | -0.12% | 2,791,933 |
| Nov 17, 2025 | 168.62 | 168.73 | 162.76 | 164.16 | 164.16 | -3.82% | 3,240,540 |
| Nov 14, 2025 | 165.82 | 171.78 | 165.38 | 170.68 | 170.68 | 0.60% | 1,950,146 |
| Nov 13, 2025 | 170.40 | 173.23 | 169.00 | 169.66 | 169.66 | -0.73% | 2,096,369 |
| Nov 12, 2025 | 171.59 | 172.48 | 169.88 | 170.90 | 170.90 | 0.64% | 2,556,392 |
| Nov 11, 2025 | 170.19 | 172.26 | 168.89 | 169.81 | 169.81 | -0.32% | 2,663,973 |
| Nov 10, 2025 | 167.80 | 171.23 | 165.35 | 170.35 | 170.35 | 2.54% | 2,942,210 |
| Nov 7, 2025 | 162.50 | 167.12 | 161.70 | 166.13 | 166.13 | 1.58% | 2,912,669 |
| Nov 6, 2025 | 167.41 | 168.90 | 161.87 | 163.55 | 163.55 | -2.41% | 3,023,128 |
| Nov 5, 2025 | 161.23 | 169.74 | 161.10 | 167.59 | 167.59 | 4.31% | 4,679,519 |
| Nov 4, 2025 | 164.08 | 164.85 | 160.46 | 160.66 | 160.66 | -2.91% | 5,194,776 |
| Nov 3, 2025 | 170.20 | 170.20 | 164.29 | 165.47 | 165.47 | -2.97% | 4,237,607 |
| Oct 31, 2025 | 168.40 | 171.46 | 166.57 | 170.54 | 170.54 | 1.50% | 2,991,001 |
| Oct 30, 2025 | 168.00 | 172.21 | 166.78 | 168.02 | 168.02 | -1.34% | 2,832,433 |
| Oct 29, 2025 | 178.71 | 178.99 | 169.77 | 170.30 | 170.30 | -5.38% | 5,155,736 |
| Oct 28, 2025 | 181.40 | 181.52 | 175.18 | 179.98 | 179.98 | -0.78% | 3,800,061 |
| Oct 27, 2025 | 186.43 | 186.91 | 181.33 | 181.39 | 181.39 | 1.81% | 5,185,497 |
| Oct 24, 2025 | 180.48 | 181.39 | 177.26 | 178.17 | 178.17 | -0.50% | 2,609,352 |
| Oct 23, 2025 | 178.55 | 180.59 | 177.52 | 179.06 | 179.06 | 0.43% | 2,638,583 |
| Oct 22, 2025 | 181.45 | 181.50 | 175.90 | 178.29 | 178.29 | -1.71% | 3,626,559 |
| Oct 21, 2025 | 173.18 | 183.05 | 172.93 | 181.39 | 181.39 | 5.20% | 6,689,717 |
| Oct 20, 2025 | 171.28 | 176.47 | 170.92 | 172.43 | 172.43 | 3.00% | 5,105,265 |
| Oct 17, 2025 | 162.98 | 167.87 | 162.85 | 167.41 | 167.41 | 1.69% | 4,111,285 |
| Oct 16, 2025 | 166.38 | 166.89 | 161.80 | 164.62 | 164.62 | -1.48% | 4,092,574 |
| Oct 15, 2025 | 169.60 | 171.00 | 166.53 | 167.10 | 167.10 | -1.20% | 2,509,988 |
| Oct 14, 2025 | 167.47 | 171.35 | 165.53 | 169.13 | 169.13 | -0.42% | 3,105,432 |