lululemon athletica inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.80	2.80	2.68	2.68	2.68	-2.90%	313,693
Nov 17, 2025	2.72	2.80	2.68	2.76	2.76	0.73%	52,899
Nov 14, 2025	2.78	2.82	2.72	2.74	2.74	-1.44%	13,343
Nov 13, 2025	2.78	2.80	2.78	2.78	2.78	-	564,446
Nov 12, 2025	2.76	2.78	2.76	2.78	2.78	1.46%	40,973
Nov 11, 2025	2.72	2.74	2.68	2.74	2.74	0.74%	91,210
Nov 10, 2025	2.64	2.72	2.64	2.72	2.72	2.26%	59,223
Nov 7, 2025	2.72	2.72	2.62	2.66	2.66	-2.21%	57,273
Nov 6, 2025	2.64	2.72	2.64	2.72	2.72	3.03%	1,351,810
Nov 5, 2025	2.70	2.70	2.62	2.64	2.64	-2.22%	1,169,291
Nov 4, 2025	2.78	2.78	2.68	2.70	2.70	-2.88%	247,415
Nov 3, 2025	2.74	2.80	2.72	2.78	2.78	1.46%	67,758
Oct 31, 2025	2.78	2.78	2.72	2.74	2.74	-0.72%	1,087,320
Oct 30, 2025	2.92	2.92	2.74	2.76	2.76	-5.48%	815,366
Oct 29, 2025	2.98	2.98	2.84	2.92	2.92	-0.68%	441,673
Oct 28, 2025	2.98	3.10	2.94	2.94	2.94	-	935,675
Oct 27, 2025	2.98	2.98	2.90	2.94	2.94	0.68%	183,158
Oct 24, 2025	3.00	3.00	2.90	2.92	2.92	-1.35%	1,093,132
Oct 22, 2025	2.84	3.02	2.84	2.96	2.96	3.50%	1,150,647
Oct 21, 2025	2.76	2.88	2.76	2.86	2.86	4.38%	637,007
Oct 20, 2025	2.66	2.76	2.66	2.74	2.74	3.79%	61,011
Oct 17, 2025	2.72	2.72	2.62	2.64	2.64	-2.94%	269,348
Oct 16, 2025	2.78	2.80	2.70	2.72	2.72	-2.86%	562,165
Oct 15, 2025	2.76	2.80	2.72	2.80	2.80	2.19%	62,971
Oct 14, 2025	2.84	2.88	2.74	2.74	2.74	-3.52%	2,198,380
Oct 10, 2025	2.86	2.92	2.82	2.84	2.84	-0.70%	1,206,210
Oct 9, 2025	2.82	2.88	2.82	2.86	2.86	2.14%	73,445
Oct 8, 2025	2.84	2.86	2.80	2.80	2.80	-1.41%	72,403
Oct 7, 2025	2.86	2.86	2.82	2.84	2.84	-0.70%	125,874
Oct 6, 2025	2.90	2.90	2.84	2.86	2.86	-1.38%	97,448
Oct 3, 2025	2.90	2.94	2.84	2.90	2.90	-	2,053,088
Oct 2, 2025	2.90	2.94	2.84	2.90	2.90	0.69%	58,004
Oct 1, 2025	2.90	2.94	2.86	2.88	2.88	-	3,436,998
Sep 30, 2025	2.88	2.92	2.86	2.88	2.88	-	518,734