Skip to main content
lululemon athletica inc. (LULU)
NASDAQ: LULU · Real-Time Price · USD
139.89
-2.50 (-1.76%)
Apr 29, 2026, 10:37 AM EDT - Market open

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026141.50141.73139.46139.89--1.76%775,121
Apr 28, 2026146.97148.67142.23142.39142.39-3.10%2,558,059
Apr 27, 2026143.84148.69143.77146.94146.942.18%3,240,339
Apr 24, 2026141.88145.39141.78143.80143.801.51%3,794,464
Apr 23, 2026152.08152.08141.33141.66141.66-13.33%12,095,120
Apr 22, 2026167.61168.20161.21163.45163.45-1.95%2,256,061
Apr 21, 2026167.50170.20165.61166.70166.70-0.07%1,721,983
Apr 20, 2026164.84167.43164.70166.81166.81-0.28%1,372,624
Apr 17, 2026165.25168.95165.00167.28167.282.68%2,235,892
Apr 16, 2026164.71167.43162.21162.92162.920.11%1,515,054
Apr 15, 2026161.32164.21160.35162.74162.741.33%1,817,661
Apr 14, 2026162.58164.21158.47160.60160.60-1.21%2,587,453
Apr 13, 2026162.20163.94156.55162.56162.56-0.79%1,983,195
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
Feb 2, 2026174.87181.56173.95179.08179.082.62%3,063,174
Jan 30, 2026173.76175.40171.25174.50174.501.14%2,735,159
Jan 29, 2026179.62180.00171.30172.54172.54-4.33%3,543,734
Jan 28, 2026186.52187.49179.20180.35180.35-3.24%2,872,061
Jan 27, 2026192.00192.49186.18186.39186.39-3.32%2,632,312
Jan 26, 2026191.01195.74189.16192.79192.790.90%1,885,839
Jan 23, 2026192.71194.89191.00191.07191.07-1.84%1,719,891
Jan 22, 2026190.91196.28190.87194.66194.662.54%2,080,556
Jan 21, 2026188.91193.29186.90189.84189.840.57%2,523,237
Jan 20, 2026198.41201.29188.55188.76188.76-6.49%4,306,161
Jan 16, 2026204.39205.07201.50201.87201.87-1.53%3,642,252
Jan 15, 2026203.46205.84201.00205.01205.010.92%2,422,634
Jan 14, 2026211.33215.00202.18203.14203.14-4.13%2,628,571
Jan 13, 2026208.90214.15208.37211.90211.901.37%2,417,007
Jan 12, 2026203.30211.42202.00209.04209.042.52%4,200,860
Jan 9, 2026213.00213.63200.45203.90203.90-3.90%5,732,824
Jan 8, 2026209.75217.22209.46212.17212.170.21%2,750,643
Jan 7, 2026215.85216.75209.37211.72211.72-1.93%2,343,164
Jan 6, 2026212.40216.46209.99215.88215.881.64%3,105,934
Jan 5, 2026211.44216.45211.07212.40212.400.75%3,173,059
Jan 2, 2026209.22212.08208.56210.81210.811.44%2,415,688
Dec 31, 2025210.91211.36207.69207.81207.81-1.36%1,967,502
Dec 30, 2025212.51213.18210.47210.67210.67-0.88%1,987,648
Dec 29, 2025208.00212.90207.02212.54212.541.71%3,453,531
Dec 26, 2025210.00211.00207.86208.97208.97-0.68%2,076,692
Dec 24, 2025213.22214.19210.25210.40210.40-1.07%1,152,502
Dec 23, 2025211.11213.37209.25212.68212.680.15%2,867,783
Dec 22, 2025209.43213.72207.99212.37212.371.39%4,610,531
Dec 19, 2025214.99217.26207.38209.45209.45-2.63%15,983,297
Dec 18, 2025223.89225.98215.05215.11215.113.48%12,120,574
Dec 17, 2025206.43209.45201.01207.87207.870.55%5,254,415
Dec 16, 2025208.81209.21203.27206.74206.740.22%5,156,047
Dec 15, 2025203.23208.30198.54206.29206.290.64%7,686,805
Dec 12, 2025204.58213.22202.11204.97204.979.60%20,263,800
Dec 11, 2025183.44188.50182.04187.01187.01-0.33%9,925,735
Dec 10, 2025181.64188.22181.50187.62187.622.93%3,233,467
Dec 9, 2025182.80183.59180.70182.28182.28-0.42%3,274,315
Dec 8, 2025190.53191.28180.00183.04183.04-3.67%5,226,445
Dec 5, 2025184.62191.85184.62190.01190.013.49%4,641,888
Dec 4, 2025182.71184.90179.59183.60183.600.71%2,973,306