lululemon athletica inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	158.90	160.76	158.82	160.50	160.50	0.58%	538
Nov 27, 2025	159.98	159.98	158.30	159.58	159.58	1.29%	42
Nov 26, 2025	155.38	158.44	153.88	157.54	157.54	3.55%	1,377
Nov 25, 2025	146.60	152.14	146.60	152.14	152.14	3.30%	280
Nov 24, 2025	146.82	147.50	145.46	147.28	147.28	1.80%	442
Nov 21, 2025	142.42	144.68	141.60	144.68	144.68	-0.41%	263
Nov 20, 2025	145.32	147.32	144.36	145.28	145.28	0.73%	321
Nov 19, 2025	141.32	144.82	141.26	144.22	144.22	2.49%	638
Nov 18, 2025	140.54	141.12	139.46	140.72	140.72	-2.14%	458
Nov 17, 2025	147.30	147.38	142.28	143.80	143.80	-2.00%	582
Nov 14, 2025	145.18	146.74	142.20	146.74	146.74	-0.10%	1,170
Nov 13, 2025	146.58	148.56	146.10	146.88	146.88	-0.53%	1,015
Nov 12, 2025	147.22	148.84	146.78	147.66	147.66	0.85%	451
Nov 11, 2025	146.76	147.04	146.24	146.42	146.42	1.48%	94
Nov 10, 2025	144.62	145.42	143.34	144.28	144.28	2.60%	570
Nov 7, 2025	142.06	142.06	140.00	140.62	140.62	-0.21%	332
Nov 6, 2025	144.94	145.54	140.58	140.92	140.92	-1.69%	543
Nov 5, 2025	140.56	143.34	139.90	143.34	143.34	1.30%	785
Nov 4, 2025	142.58	143.08	141.50	141.50	141.50	-1.09%	684
Nov 3, 2025	148.56	148.56	143.06	143.06	143.06	-3.31%	204
Oct 31, 2025	146.12	147.96	145.06	147.96	147.96	-0.34%	430
Oct 30, 2025	147.00	148.46	145.50	148.46	148.46	-2.71%	464
Oct 29, 2025	153.00	153.00	152.60	152.60	152.60	0.01%	230
Oct 28, 2025	155.78	155.78	152.16	152.58	152.58	-3.10%	216
Oct 27, 2025	155.42	162.56	155.20	157.46	157.46	2.33%	744
Oct 24, 2025	154.50	155.24	153.80	153.88	153.88	-0.61%	824
Oct 23, 2025	154.86	155.16	153.80	154.82	154.82	1.88%	241
Oct 22, 2025	157.04	157.20	151.96	151.96	151.96	-2.78%	2,908
Oct 21, 2025	149.32	156.30	148.68	156.30	156.30	3.96%	403
Oct 20, 2025	144.16	150.68	143.98	150.34	150.34	6.29%	1,634
Oct 17, 2025	139.38	141.44	137.98	141.44	141.44	0.47%	1,396
Oct 16, 2025	142.54	143.26	140.64	140.78	140.78	-3.07%	593
Oct 15, 2025	144.92	147.14	144.92	145.24	145.24	0.47%	928
Oct 14, 2025	145.68	145.68	143.84	144.56	144.56	0.36%	133
Oct 13, 2025	145.82	146.24	142.48	144.04	144.04	-1.00%	449
Oct 10, 2025	150.40	151.68	145.50	145.50	145.50	-3.18%	686
Oct 9, 2025	150.74	153.96	149.74	150.28	150.28	0.74%	729
Oct 8, 2025	149.14	151.44	148.86	149.18	149.18	0.53%	346
Oct 7, 2025	149.06	151.04	147.86	148.40	148.40	-0.17%	161
Oct 6, 2025	150.68	150.80	148.00	148.66	148.66	-0.84%	533
Oct 3, 2025	152.36	152.36	149.76	149.92	149.92	-1.86%	205
Oct 2, 2025	151.86	153.52	149.42	152.76	152.76	0.07%	526
Oct 1, 2025	149.36	154.12	149.34	152.66	152.66	0.90%	686
Sep 30, 2025	152.22	153.52	151.26	151.30	151.30	0.34%	662
Sep 29, 2025	151.32	152.00	150.72	150.78	150.78	0.92%	921
Sep 26, 2025	147.56	149.40	146.86	149.40	149.40	-1.13%	489
Sep 25, 2025	153.10	153.10	149.72	151.10	151.10	1.15%	963
Sep 24, 2025	148.06	149.38	147.04	149.38	149.38	0.24%	137
Sep 23, 2025	145.74	149.02	145.74	149.02	149.02	3.07%	877
Sep 22, 2025	144.12	145.12	143.30	144.58	144.58	1.09%	682