lululemon athletica inc. (BIT:1LUL)
Italy · Delayed Price · Currency is EUR 147.88
-0.54 (-0.36%)
At close: Oct 31, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 146.14 | 147.66 | 146.14 | 147.88 | 147.88 | -0.36% | 105 |
| Oct 30, 2025 | 147.90 | 148.66 | 145.16 | 148.42 | 148.42 | -0.08% | 198 |
| Oct 29, 2025 | 154.92 | 155.30 | 148.54 | 148.54 | 148.54 | -2.42% | 134 |
| Oct 28, 2025 | 155.98 | 156.56 | 155.98 | 152.22 | 152.22 | -3.51% | 90 |
| Oct 27, 2025 | 155.28 | 160.02 | 155.28 | 157.76 | 157.76 | 2.34% | 304 |
| Oct 24, 2025 | 153.90 | 154.26 | 153.88 | 154.16 | 154.16 | -0.64% | 20 |
| Oct 23, 2025 | 153.66 | 154.96 | 153.66 | 155.16 | 155.16 | 1.88% | 241 |
| Oct 22, 2025 | 157.24 | 157.60 | 153.72 | 152.30 | 152.30 | -2.27% | 629 |
| Oct 21, 2025 | 149.30 | 156.00 | 149.00 | 155.84 | 155.84 | 3.75% | 94 |
| Oct 20, 2025 | 144.14 | 150.42 | 143.68 | 150.20 | 150.20 | 6.27% | 169 |
| Oct 17, 2025 | 137.80 | 141.34 | 137.80 | 141.34 | 141.34 | 0.54% | 45 |
| Oct 16, 2025 | 142.22 | 143.10 | 141.14 | 140.58 | 140.58 | -3.41% | 125 |
| Oct 15, 2025 | 146.10 | 146.16 | 146.10 | 145.54 | 145.54 | 0.75% | 62 |
| Oct 14, 2025 | 144.96 | 144.96 | 144.22 | 144.46 | 144.46 | 0.46% | 84 |
| Oct 13, 2025 | 146.20 | 146.20 | 143.40 | 143.80 | 143.80 | -1.47% | 141 |
| Oct 10, 2025 | 150.56 | 150.56 | 148.00 | 145.94 | 145.94 | -3.07% | 154 |
| Oct 9, 2025 | 151.20 | 151.20 | 151.18 | 150.56 | 150.56 | 0.83% | 161 |
| Oct 8, 2025 | 149.00 | 151.00 | 149.00 | 149.32 | 149.32 | 0.66% | 183 |
| Oct 7, 2025 | 154.74 | 154.74 | 148.00 | 148.34 | 148.34 | -0.38% | 258 |
| Oct 6, 2025 | 150.00 | 151.00 | 148.62 | 148.90 | 148.90 | -0.68% | 183 |
| Oct 3, 2025 | 152.28 | 152.50 | 150.00 | 149.92 | 149.92 | -1.78% | 104 |
| Oct 2, 2025 | 150.84 | 154.34 | 149.66 | 152.64 | 152.64 | 0.04% | 139 |
| Oct 1, 2025 | 149.58 | 154.36 | 149.56 | 152.58 | 152.58 | 0.79% | 190 |
| Sep 30, 2025 | 152.84 | 152.90 | 151.48 | 151.38 | 151.38 | 0.38% | 140 |
| Sep 29, 2025 | 151.00 | 152.48 | 150.22 | 150.80 | 150.80 | 0.96% | 100 |
| Sep 26, 2025 | 147.18 | 148.46 | 147.00 | 149.36 | 149.36 | -0.82% | 84 |
| Sep 25, 2025 | 152.38 | 153.38 | 149.26 | 150.60 | 150.60 | 0.59% | 273 |
| Sep 24, 2025 | 148.26 | 149.40 | 147.58 | 149.72 | 149.72 | 0.38% | 160 |
| Sep 23, 2025 | 146.00 | 149.40 | 145.58 | 149.16 | 149.16 | 3.50% | 435 |
| Sep 22, 2025 | 144.24 | 144.24 | 142.80 | 144.12 | 144.12 | 0.97% | 63 |
| 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 |