lululemon athletica inc. (BIT:1LUL)
Italy · Delayed Price · Currency is EUR 144.24
+1.50 (1.05%)
Last updated: Sep 22, 2025, 9:00 AM CET
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 144.40 | 145.92 | 143.62 | 142.74 | 142.74 | -0.99% | 754 |
| Sep 18, 2025 | 140.14 | 144.16 | 139.96 | 144.16 | 144.16 | 4.00% | 577 |
| Sep 17, 2025 | 137.28 | 139.42 | 137.16 | 138.62 | 138.62 | 1.09% | 134 |
| Sep 16, 2025 | 136.38 | 137.12 | 136.00 | 137.12 | 137.12 | 0.62% | 129 |
| Sep 15, 2025 | 137.42 | 137.42 | 136.40 | 136.28 | 136.28 | -0.84% | 256 |
| Sep 12, 2025 | 141.50 | 142.02 | 137.20 | 137.44 | 137.44 | -3.20% | 188 |
| Sep 11, 2025 | 141.00 | 142.56 | 140.20 | 141.98 | 141.98 | 0.55% | 143 |
| Sep 10, 2025 | 141.22 | 142.06 | 140.52 | 141.20 | 141.20 | 0.28% | 406 |
| Sep 9, 2025 | 142.60 | 143.34 | 141.54 | 140.80 | 140.80 | 0.11% | 150 |
| Sep 8, 2025 | 143.52 | 144.78 | 139.00 | 140.64 | 140.64 | -2.01% | 456 |
| Sep 5, 2025 | 147.52 | 150.00 | 140.00 | 143.52 | 143.52 | -17.11% | 2,264 |
| Sep 4, 2025 | 172.64 | 172.64 | 170.20 | 173.14 | 173.14 | 1.73% | 343 |
| Sep 3, 2025 | 171.28 | 173.20 | 170.94 | 170.20 | 170.20 | 0.94% | 20 |
| Sep 2, 2025 | 174.00 | 174.00 | 168.20 | 168.62 | 168.62 | -2.73% | 44 |
| Sep 1, 2025 | 176.52 | 176.52 | 174.16 | 173.36 | 173.36 | 0.76% | 14 |
| Aug 29, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -1.34% | - |
| Aug 28, 2025 | 177.76 | 185.32 | 173.92 | 174.40 | 174.40 | -2.00% | 333 |
| Aug 27, 2025 | 175.38 | 178.00 | 175.12 | 177.96 | 177.96 | 3.12% | 112 |
| Aug 26, 2025 | 174.50 | 174.94 | 174.00 | 172.58 | 172.58 | -0.95% | 54 |
| Aug 25, 2025 | 178.36 | 178.56 | 173.24 | 174.24 | 174.24 | -0.29% | 208 |
| Aug 22, 2025 | 173.02 | 174.58 | 171.20 | 174.74 | 174.74 | 2.89% | 128 |
| Aug 21, 2025 | 171.00 | 171.00 | 168.50 | 169.84 | 169.84 | 0.22% | 113 |
| Aug 20, 2025 | 169.92 | 170.14 | 168.00 | 169.46 | 169.46 | -0.36% | 309 |
| Aug 19, 2025 | 175.72 | 175.72 | 175.16 | 170.08 | 170.08 | -3.37% | 160 |
| Aug 18, 2025 | 176.98 | 176.98 | 172.10 | 176.02 | 176.02 | 6.06% | 316 |
| Aug 14, 2025 | 174.18 | 174.18 | 165.90 | 165.96 | 165.96 | -2.47% | 214 |
| Aug 13, 2025 | 166.56 | 170.00 | 166.56 | 170.16 | 170.16 | 4.05% | 204 |
| Aug 12, 2025 | 160.32 | 164.20 | 160.32 | 163.54 | 163.54 | 1.00% | 93 |
| Aug 11, 2025 | 163.72 | 164.56 | 162.00 | 161.92 | 161.92 | 0.53% | 8 |
| Aug 8, 2025 | 165.40 | 165.40 | 162.00 | 161.06 | 161.06 | -2.38% | 14 |
| Aug 7, 2025 | 170.80 | 170.80 | 165.48 | 164.98 | 164.98 | -2.14% | 58 |
| Aug 6, 2025 | 168.88 | 168.88 | 168.88 | 168.58 | 168.58 | -0.40% | 10 |
| Aug 5, 2025 | 169.70 | 169.70 | 169.70 | 169.26 | 169.26 | 0.67% | 6 |
| Aug 4, 2025 | 168.94 | 170.24 | 168.94 | 168.14 | 168.14 | -0.57% | 54 |
| Aug 1, 2025 | 176.06 | 176.06 | 169.30 | 169.10 | 169.10 | -4.95% | 397 |
| Jul 31, 2025 | 182.80 | 183.46 | 177.90 | 177.90 | 177.90 | -3.58% | 147 |
| Jul 30, 2025 | 186.02 | 186.02 | 185.00 | 184.50 | 184.50 | -2.17% | 9 |
| Jul 29, 2025 | 187.18 | 188.32 | 187.18 | 188.60 | 188.60 | 0.02% | 39 |
| Jul 28, 2025 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | 1.70% | - |
| Jul 25, 2025 | 187.78 | 188.36 | 185.86 | 185.40 | 185.40 | -2.15% | 130 |
| Jul 24, 2025 | 191.30 | 191.70 | 191.06 | 189.48 | 189.48 | -0.90% | 109 |
| Jul 23, 2025 | 192.20 | 193.14 | 192.20 | 191.20 | 191.20 | 0.28% | 18 |
| Jul 22, 2025 | 193.22 | 193.22 | 189.42 | 190.66 | 190.66 | -1.31% | 14 |
| Jul 21, 2025 | 199.68 | 199.68 | 194.00 | 193.20 | 193.20 | -2.15% | 66 |
| Jul 18, 2025 | 197.78 | 197.78 | 197.78 | 197.44 | 197.44 | -0.71% | 15 |
| Jul 17, 2025 | 196.68 | 200.00 | 194.84 | 198.86 | 198.86 | 3.85% | 155 |
| Jul 16, 2025 | 192.00 | 195.28 | 191.82 | 191.48 | 191.48 | -4.25% | 13 |
| Jul 15, 2025 | 197.14 | 199.98 | 196.00 | 199.98 | 199.98 | 0.64% | 13 |
| Jul 14, 2025 | 202.55 | 202.55 | 198.80 | 198.70 | 198.70 | -1.85% | 87 |
| Jul 11, 2025 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | -1.36% | - |