lululemon athletica inc. (LON:0JVT)
London · Delayed Price · Currency is GBP · Price in USD 165.47
-3.24 (-1.92%)
At close: Sep 8, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 170.00 | 173.40 | 162.80 | 165.47 | 165.47 | -1.92% | 39,253 |
| Sep 5, 2025 | 173.65 | 176.06 | 163.98 | 168.71 | 168.71 | -17.34% | 200,249 |
| Sep 4, 2025 | 199.65 | 204.23 | 197.97 | 204.11 | 204.11 | 2.69% | 16,298 |
| Sep 3, 2025 | 199.99 | 202.98 | 197.94 | 198.77 | 198.77 | -0.07% | 5,214 |
| Sep 2, 2025 | 202.50 | 202.50 | 195.62 | 198.91 | 198.91 | -1.38% | 8,285 |
| Aug 29, 2025 | 205.00 | 205.99 | 200.82 | 201.70 | 201.70 | -0.99% | 4,331 |
| Aug 28, 2025 | 205.68 | 207.50 | 202.41 | 203.72 | 203.72 | -1.61% | 3,623 |
| Aug 27, 2025 | 202.47 | 207.46 | 201.00 | 207.04 | 207.04 | 2.85% | 11,984 |
| Aug 26, 2025 | 203.18 | 204.68 | 200.57 | 201.30 | 201.30 | -1.40% | 2,448 |
| Aug 25, 2025 | 209.48 | 209.48 | 202.81 | 204.16 | 204.16 | -0.44% | 6,970 |
| Aug 22, 2025 | 198.60 | 205.69 | 197.34 | 205.06 | 205.06 | 3.82% | 7,945 |
| Aug 21, 2025 | 198.60 | 199.00 | 195.30 | 197.52 | 197.52 | 0.01% | 3,158 |
| Aug 20, 2025 | 196.02 | 200.29 | 195.27 | 197.51 | 197.51 | 0.36% | 6,287 |
| Aug 19, 2025 | 205.76 | 206.86 | 196.81 | 196.81 | 196.81 | -4.73% | 11,408 |
| Aug 18, 2025 | 204.99 | 206.58 | 199.31 | 206.58 | 206.58 | 4.04% | 22,983 |
| Aug 15, 2025 | 198.87 | 201.18 | 196.45 | 198.56 | 198.56 | 2.08% | 7,896 |
| Aug 14, 2025 | 202.67 | 203.74 | 192.50 | 194.52 | 194.52 | -2.55% | 8,055 |
| Aug 13, 2025 | 193.70 | 200.49 | 193.00 | 199.62 | 199.62 | 3.41% | 5,243 |
| Aug 12, 2025 | 187.04 | 193.10 | 184.99 | 193.04 | 193.04 | 3.37% | 4,738 |
| Aug 11, 2025 | 190.71 | 191.98 | 186.68 | 186.75 | 186.75 | -0.87% | 3,029 |
| Aug 8, 2025 | 191.39 | 192.58 | 186.61 | 188.39 | 188.39 | -1.03% | 3,708 |
| Aug 7, 2025 | 196.93 | 199.00 | 189.82 | 190.35 | 190.35 | -3.21% | 3,349 |
| Aug 6, 2025 | 196.15 | 198.02 | 195.10 | 196.66 | 196.66 | 0.15% | 977 |
| Aug 5, 2025 | 196.82 | 198.00 | 195.18 | 196.37 | 196.37 | 0.57% | 622 |
| Aug 4, 2025 | 194.47 | 197.33 | 192.94 | 195.26 | 195.26 | 1.42% | 2,957 |
| Aug 1, 2025 | 201.54 | 201.54 | 192.54 | 192.54 | 192.54 | -4.54% | 6,142 |
| Jul 31, 2025 | 206.30 | 207.10 | 201.55 | 201.69 | 201.69 | -5.19% | 17,003 |
| Jul 30, 2025 | 214.30 | 215.50 | 211.05 | 212.72 | 212.72 | -1.01% | 2,051 |
| Jul 29, 2025 | 217.06 | 219.02 | 214.35 | 214.89 | 214.89 | -1.89% | 1,866 |
| Jul 28, 2025 | 225.00 | 225.00 | 217.69 | 219.03 | 219.03 | 0.54% | 4,177 |
| Jul 25, 2025 | 220.00 | 220.50 | 216.50 | 217.84 | 217.84 | -0.73% | 3,570 |
| Jul 24, 2025 | 224.11 | 225.05 | 218.91 | 219.44 | 219.44 | -2.44% | 5,947 |
| Jul 23, 2025 | 225.50 | 226.23 | 223.00 | 224.92 | 224.92 | 0.30% | 3,438 |
| Jul 22, 2025 | 223.50 | 225.29 | 220.00 | 224.26 | 224.26 | 0.01% | 3,162 |
| Jul 21, 2025 | 229.77 | 230.25 | 224.12 | 224.24 | 224.24 | -1.92% | 2,028 |
| Jul 18, 2025 | 233.50 | 234.18 | 228.25 | 228.63 | 228.63 | -1.87% | 1,124 |
| Jul 17, 2025 | 226.59 | 233.73 | 226.53 | 232.99 | 232.99 | 3.11% | 1,614 |
| Jul 16, 2025 | 222.88 | 227.45 | 222.88 | 225.97 | 225.97 | 0.95% | 1,704 |
| Jul 15, 2025 | 229.80 | 230.58 | 223.59 | 223.84 | 223.84 | -2.60% | 2,724 |
| Jul 14, 2025 | 242.08 | 242.08 | 229.05 | 229.80 | 229.80 | -2.92% | 3,656 |
| Jul 11, 2025 | 236.70 | 238.41 | 235.65 | 236.71 | 236.71 | -1.67% | 1,890 |
| Jul 10, 2025 | 235.40 | 241.85 | 235.03 | 240.73 | 240.73 | 2.86% | 2,260 |
| Jul 9, 2025 | 238.80 | 238.90 | 232.41 | 234.04 | 234.04 | -1.54% | 3,356 |
| Jul 8, 2025 | 234.00 | 239.77 | 234.00 | 237.69 | 237.69 | 0.23% | 2,513 |
| Jul 7, 2025 | 245.77 | 247.00 | 236.85 | 237.14 | 237.14 | 15.66% | 3,022 |
| Jul 4, 2025 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | -17.11% | 78 |
| Jul 3, 2025 | 247.10 | 249.64 | 246.36 | 247.37 | 247.37 | 0.94% | 2,035 |
| Jul 2, 2025 | 247.20 | 251.97 | 236.38 | 245.08 | 245.08 | -0.01% | 8,308 |
| Jul 1, 2025 | 236.66 | 247.67 | 235.44 | 245.11 | 245.11 | 3.46% | 10,344 |
| Jun 30, 2025 | 236.03 | 238.00 | 234.35 | 236.91 | 236.91 | 1.66% | 1,754 |