Skip to main content
lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
117.57
+5.51 (4.92%)
At close: Jun 26, 2026, 4:00 PM EDT
117.34
-0.23 (-0.20%)
After-hours: Jun 26, 2026, 7:59 PM EDT

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026112.00117.65111.36117.57117.574.92%5,339,731
Jun 25, 2026112.93114.16110.56112.06112.06-0.91%3,592,634
Jun 24, 2026110.90113.40110.17113.09113.093.83%3,564,382
Jun 23, 2026105.48109.93105.21108.92108.923.31%4,636,455
Jun 22, 2026111.38111.38104.44105.43105.43-5.67%5,618,976
Jun 18, 2026111.50113.70110.27111.77111.770.01%6,158,183
Jun 17, 2026115.93118.85111.70111.76111.76-3.24%3,305,633
Jun 16, 2026115.73118.65115.30115.50115.50-0.61%2,606,220
Jun 15, 2026119.21120.53115.92116.21116.21-2.16%3,344,393
Jun 12, 2026121.99122.61118.50118.77118.77-2.52%2,850,843
Jun 11, 2026118.57121.89115.88121.84121.842.45%2,987,852
Jun 10, 2026119.45124.38118.02118.93118.93-2.00%4,189,270
Jun 9, 2026117.16121.90115.76121.36121.363.24%4,483,136
Jun 8, 2026114.37118.03113.90117.55117.552.91%5,830,450
Jun 5, 2026110.43116.76109.36114.23114.23-8.56%16,205,928
Jun 4, 2026128.60129.00123.67124.92124.92-0.88%9,835,911
Jun 3, 2026124.90126.16123.45126.03126.03-0.35%2,876,411
Jun 2, 2026131.11131.11126.41126.47126.47-4.25%3,846,772
Jun 1, 2026132.34134.38131.13132.09132.090.69%3,672,403
May 29, 2026131.13132.42129.06131.18131.18-0.11%3,429,447
May 28, 2026129.97131.82127.11131.33131.330.22%3,017,475
May 27, 2026131.96136.14130.53131.04131.042.90%4,864,363
May 26, 2026128.30129.01125.21127.35127.350.13%2,382,021
May 22, 2026127.26127.94124.90127.18127.180.33%2,261,916
May 21, 2026124.56127.04121.20126.76126.761.25%2,918,864
May 20, 2026118.53125.31116.63125.19125.195.01%3,355,482
May 19, 2026120.89121.25118.06119.22119.22-0.86%2,611,607
May 18, 2026118.71121.80118.38120.26120.260.94%3,309,651
May 15, 2026120.70122.50119.06119.14119.14-1.59%2,952,860
May 14, 2026122.19122.88120.51121.06121.06-0.12%2,672,511
May 13, 2026124.34124.60121.15121.21121.21-3.13%4,234,500
May 12, 2026126.26126.34123.51125.13125.13-0.96%3,097,456
May 11, 2026130.69130.69126.10126.34126.34-3.69%3,792,378
May 8, 2026133.12133.73131.07131.18131.18-1.80%2,082,004
May 7, 2026133.14135.17132.19133.59133.591.17%3,014,143
May 6, 2026131.90132.51129.61132.04132.041.41%2,551,382
May 5, 2026129.66131.25127.80130.21130.210.95%3,378,594
May 4, 2026133.56133.97128.93128.98128.98-3.44%4,782,148
May 1, 2026137.87139.20133.55133.58133.58-2.99%4,183,470
Apr 30, 2026137.91139.94136.90137.70137.70-0.33%3,056,179
Apr 29, 2026141.50141.73136.91138.16138.16-2.97%3,373,878
Apr 28, 2026146.97148.67142.23142.39142.39-3.10%2,594,852
Apr 27, 2026143.84148.69143.77146.94146.942.18%3,244,989
Apr 24, 2026141.88145.39141.78143.80143.801.51%3,817,914
Apr 23, 2026152.08152.08141.33141.66141.66-13.33%12,180,339
Apr 22, 2026167.61168.20161.21163.45163.45-1.95%2,513,500
Apr 21, 2026167.50170.20165.61166.70166.70-0.07%1,723,695
Apr 20, 2026164.84167.43164.70166.81166.81-0.28%1,386,033
Apr 17, 2026165.25168.95165.00167.28167.282.68%2,244,641
Apr 16, 2026164.71167.43162.21162.92162.920.11%1,516,901
Apr 15, 2026161.32164.21160.35162.74162.741.33%1,853,492
Apr 14, 2026162.58164.21158.47160.60160.60-1.21%2,635,829
Apr 13, 2026162.20163.94156.55162.56162.56-0.79%1,986,811
Apr 10, 2026166.79167.95162.80163.86163.86-1.59%1,556,602
Apr 9, 2026157.43166.80157.31166.51166.514.82%1,967,575
Apr 8, 2026160.23163.16158.17158.86158.863.38%1,664,660
Apr 7, 2026154.30155.24151.71153.67153.67-1.61%1,434,347
Apr 6, 2026155.32157.25153.63156.18156.180.30%1,506,464
Apr 2, 2026155.17159.45152.85155.72155.72-1.95%1,963,511
Apr 1, 2026150.93161.00150.80158.81158.813.73%3,039,483
Mar 31, 2026148.41153.67148.00153.10153.104.99%2,520,889
Mar 30, 2026145.92148.85145.37145.83145.83-0.01%2,693,952
Mar 27, 2026150.36150.52143.96145.85145.85-3.66%3,694,928
Mar 26, 2026157.99160.10151.23151.39151.39-4.62%3,015,730
Mar 25, 2026162.60163.63156.83158.72158.72-1.39%2,391,892
Mar 24, 2026164.25166.54160.29160.95160.95-2.09%1,874,555
Mar 23, 2026165.88167.49162.60164.38164.380.96%2,609,265
Mar 20, 2026165.16166.69161.21162.82162.82-1.66%4,942,195
Mar 19, 2026163.04167.70161.33165.57165.570.11%3,859,741
Mar 18, 2026158.04169.40156.81165.39165.393.84%7,402,487
Mar 17, 2026161.45164.03158.87159.27159.27-0.40%6,341,481
Mar 16, 2026157.50161.59156.78159.91159.911.35%3,026,208
Mar 13, 2026159.05159.49156.64157.78157.78-0.26%2,516,870
Mar 12, 2026161.76163.03157.95158.19158.19-2.83%2,787,678
Mar 11, 2026167.38168.38162.73162.79162.79-2.19%2,609,211
Mar 10, 2026169.76171.34166.34166.43166.43-1.96%2,320,313
Mar 9, 2026165.64170.93163.45169.76169.76-0.22%2,708,367
Mar 6, 2026171.78171.78165.88170.13170.13-1.76%2,771,372
Mar 5, 2026172.98174.40170.07173.18173.18-0.02%2,152,323
Mar 4, 2026173.56175.45172.14173.21173.21-0.61%2,188,715
Mar 3, 2026171.73175.46168.54174.27174.27-1.08%2,843,759
Mar 2, 2026179.38179.38175.28176.17176.17-4.86%2,974,200
Feb 27, 2026181.13186.65180.98185.17185.17-0.50%1,810,811
Feb 26, 2026184.66188.42184.00186.10186.101.94%1,812,684
Feb 25, 2026179.75183.85179.47182.55182.551.70%1,582,131
Feb 24, 2026178.83182.00177.50179.49179.490.77%1,312,051
Feb 23, 2026184.84185.01176.68178.11178.11-4.91%2,325,630
Feb 20, 2026181.37192.49178.20187.30187.302.42%3,488,997
Feb 19, 2026180.90183.30179.21182.88182.880.41%1,331,075
Feb 18, 2026177.01182.58176.00182.13182.132.48%1,751,318
Feb 17, 2026175.21178.81172.40177.72177.720.74%1,636,186
Feb 13, 2026171.62176.67170.82176.42176.424.06%1,934,163
Feb 12, 2026176.80178.98168.39169.53169.53-3.60%2,599,796
Feb 11, 2026180.10181.72175.84175.86175.86-2.64%1,630,743
Feb 10, 2026176.32184.50176.01180.62180.622.81%2,266,914
Feb 9, 2026173.00175.89170.27175.68175.681.64%1,664,922
Feb 6, 2026170.00175.43170.00172.85172.851.62%1,953,854
Feb 5, 2026177.05178.88169.43170.09170.09-4.44%2,204,396
Feb 4, 2026173.11178.17172.44178.00178.003.75%2,858,450
Feb 3, 2026176.50179.92171.33171.57171.57-4.19%2,452,201