lululemon athletica inc. (LON:0JVT)
London · Delayed Price · Currency is GBP · Price in USD 157.40
-1.32 (-0.83%)
At close: Mar 13, 2026
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 159.38 | 161.99 | 156.55 | 157.40 | 157.40 | -0.83% | 4,419 |
| Mar 12, 2026 | 161.96 | 163.09 | 158.72 | 158.72 | 158.72 | -3.09% | 5,576 |
| Mar 11, 2026 | 166.36 | 170.00 | 163.50 | 163.78 | 163.78 | -2.19% | 1,228 |
| Mar 10, 2026 | 168.66 | 171.50 | 166.65 | 167.45 | 167.45 | -0.40% | 1,095 |
| Mar 9, 2026 | 166.00 | 169.50 | 163.45 | 168.12 | 168.12 | -1.25% | 2,575 |
| Mar 6, 2026 | 173.54 | 174.15 | 165.94 | 170.25 | 170.25 | -0.28% | 7,640 |
| Mar 5, 2026 | 173.50 | 175.00 | 170.72 | 170.72 | 170.72 | -1.74% | 1,793 |
| Mar 4, 2026 | 172.50 | 176.00 | 172.20 | 173.75 | 173.75 | 0.50% | 4,565 |
| Mar 3, 2026 | 175.90 | 179.00 | 168.58 | 172.89 | 172.89 | -2.97% | 2,585 |
| Mar 2, 2026 | 182.11 | 182.50 | 175.06 | 178.18 | 178.18 | -3.08% | 4,985 |
| Feb 27, 2026 | 185.10 | 188.50 | 180.02 | 183.85 | 183.85 | -0.90% | 2,924 |
| Feb 26, 2026 | 182.06 | 188.36 | 181.00 | 185.52 | 185.52 | 1.76% | 2,479 |
| Feb 25, 2026 | 178.60 | 182.34 | 178.24 | 182.32 | 182.32 | 1.33% | 1,081 |
| Feb 24, 2026 | 178.66 | 182.00 | 177.00 | 179.93 | 179.93 | 0.32% | 794 |
| Feb 23, 2026 | 185.59 | 190.00 | 176.88 | 179.36 | 179.36 | -3.84% | 2,241 |
| Feb 20, 2026 | 182.10 | 192.24 | 179.00 | 186.52 | 186.52 | 2.15% | 2,542 |
| Feb 19, 2026 | 182.91 | 183.00 | 179.05 | 182.60 | 182.60 | 0.75% | 991 |
| Feb 18, 2026 | 177.49 | 182.26 | 175.00 | 181.24 | 181.24 | 1.93% | 1,816 |
| Feb 17, 2026 | 176.01 | 179.00 | 172.49 | 177.81 | 177.81 | 0.74% | 2,763 |
| Feb 16, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - | 9 |
| Feb 13, 2026 | 171.45 | 176.50 | 168.00 | 176.50 | 176.50 | 3.41% | 1,440 |
| Feb 12, 2026 | 176.01 | 180.00 | 168.39 | 170.68 | 170.68 | -3.87% | 3,733 |
| Feb 11, 2026 | 180.99 | 184.25 | 176.91 | 177.54 | 177.54 | -2.15% | 2,911 |
| Feb 10, 2026 | 175.40 | 184.32 | 172.60 | 181.45 | 181.45 | 3.94% | 2,348 |
| Feb 9, 2026 | 173.50 | 175.37 | 170.10 | 174.57 | 174.57 | 0.79% | 1,798 |
| Feb 6, 2026 | 169.00 | 175.69 | 166.91 | 173.20 | 173.20 | 0.61% | 1,582 |
| Feb 5, 2026 | 177.57 | 179.00 | 170.90 | 172.15 | 172.15 | -1.03% | 3,452 |
| Feb 4, 2026 | 172.65 | 177.26 | 171.72 | 173.95 | 173.95 | 1.07% | 3,026 |
| Feb 3, 2026 | 179.68 | 182.50 | 172.10 | 172.10 | 172.10 | -4.93% | 2,243 |
| Feb 2, 2026 | 172.16 | 181.07 | 168.22 | 181.03 | 181.03 | 4.04% | 3,392 |
| Jan 30, 2026 | 173.00 | 175.03 | 170.00 | 174.00 | 174.00 | -0.05% | 5,986 |
| Jan 29, 2026 | 180.00 | 183.00 | 173.68 | 174.08 | 174.08 | -3.74% | 7,549 |
| Jan 28, 2026 | 186.33 | 190.00 | 180.77 | 180.84 | 180.84 | -3.25% | 2,108 |
| Jan 27, 2026 | 193.50 | 194.00 | 186.18 | 186.91 | 186.91 | -3.54% | 2,405 |
| Jan 26, 2026 | 190.00 | 195.64 | 189.33 | 193.76 | 193.76 | 0.97% | 962 |
| Jan 23, 2026 | 194.20 | 195.00 | 191.15 | 191.89 | 191.89 | -1.35% | 1,001 |
| Jan 22, 2026 | 190.49 | 195.79 | 190.00 | 194.52 | 194.52 | 2.94% | 3,162 |
| Jan 21, 2026 | 189.90 | 193.15 | 187.00 | 188.96 | 188.96 | -0.81% | 2,240 |
| Jan 20, 2026 | 199.00 | 201.39 | 189.91 | 190.50 | 190.50 | -5.89% | 5,308 |
| Jan 16, 2026 | 205.28 | 206.00 | 201.75 | 202.42 | 202.42 | -0.26% | 1,062 |
| Jan 15, 2026 | 203.22 | 206.99 | 201.27 | 202.95 | 202.95 | -0.39% | 2,544 |
| Jan 14, 2026 | 211.24 | 215.00 | 203.58 | 203.75 | 203.75 | -4.06% | 2,210 |
| Jan 13, 2026 | 208.78 | 213.92 | 208.00 | 212.36 | 212.36 | 0.91% | 1,957 |
| Jan 12, 2026 | 202.57 | 211.36 | 201.80 | 210.45 | 210.45 | 4.28% | 10,527 |
| Jan 9, 2026 | 213.18 | 213.80 | 201.40 | 201.81 | 201.81 | -6.60% | 7,447 |
| Jan 8, 2026 | 211.53 | 216.83 | 209.00 | 216.07 | 216.07 | 1.48% | 1,170 |
| Jan 7, 2026 | 215.86 | 216.96 | 209.80 | 212.91 | 212.91 | -1.01% | 3,195 |
| Jan 6, 2026 | 213.00 | 216.04 | 210.00 | 215.09 | 215.09 | 0.49% | 1,989 |
| Jan 5, 2026 | 211.00 | 216.44 | 209.00 | 214.03 | 214.03 | 1.66% | 3,327 |
| Jan 2, 2026 | 208.44 | 211.78 | 208.05 | 210.54 | 210.54 | 0.80% | 1,497 |