lululemon athletica inc. (NEO:LULU)
Canada · Delayed Price · Currency is CAD 10.25
-0.16 (-1.54%)
Jul 18, 2025, 3:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.41 | 10.41 | 10.16 | 10.25 | 10.25 | -1.54% | 81,348 |
| Jul 17, 2025 | 10.19 | 10.41 | 10.18 | 10.41 | 10.41 | 3.17% | 130,420 |
| Jul 16, 2025 | 9.92 | 10.15 | 9.92 | 10.09 | 10.09 | 1.71% | 126,390 |
| Jul 15, 2025 | 10.31 | 10.31 | 9.91 | 9.92 | 9.92 | -3.03% | 308,320 |
| Jul 14, 2025 | 10.56 | 10.56 | 10.22 | 10.23 | 10.23 | -3.13% | 171,024 |
| Jul 11, 2025 | 10.66 | 10.66 | 10.52 | 10.56 | 10.56 | -0.66% | 53,301 |
| Jul 10, 2025 | 10.66 | 10.78 | 10.49 | 10.63 | 10.63 | 1.24% | 83,748 |
| Jul 9, 2025 | 10.73 | 10.73 | 10.37 | 10.50 | 10.50 | -1.59% | 122,443 |
| Jul 8, 2025 | 10.64 | 10.70 | 10.54 | 10.67 | 10.67 | 0.47% | 69,028 |
| Jul 7, 2025 | 11.01 | 11.02 | 10.51 | 10.62 | 10.62 | -4.32% | 239,984 |
| Jul 4, 2025 | 11.00 | 11.11 | 10.93 | 11.10 | 11.10 | 0.18% | 29,214 |
| Jul 3, 2025 | 11.12 | 11.13 | 11.00 | 11.08 | 11.08 | 0.73% | 79,924 |
| Jul 2, 2025 | 10.87 | 11.22 | 10.58 | 11.00 | 11.00 | 3.68% | 252,685 |
| Jun 30, 2025 | 10.60 | 10.63 | 10.45 | 10.61 | 10.61 | 1.14% | 95,065 |
| Jun 27, 2025 | 10.52 | 10.59 | 10.35 | 10.49 | 10.49 | 1.35% | 138,695 |
| Jun 26, 2025 | 10.45 | 10.45 | 10.18 | 10.35 | 10.35 | 0.10% | 161,546 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.25 | 10.34 | 10.34 | -0.77% | 310,531 |
| Jun 24, 2025 | 10.19 | 10.44 | 10.19 | 10.42 | 10.42 | 3.37% | 193,228 |
| Jun 23, 2025 | 10.15 | 10.15 | 9.83 | 10.08 | 10.08 | -0.88% | 156,762 |
| Jun 20, 2025 | 10.51 | 10.51 | 10.15 | 10.17 | 10.17 | -2.02% | 183,567 |
| Jun 19, 2025 | 10.26 | 10.39 | 10.25 | 10.38 | 10.38 | 1.47% | 53,315 |
| Jun 18, 2025 | 10.56 | 10.56 | 10.22 | 10.23 | 10.23 | -2.76% | 299,378 |
| Jun 17, 2025 | 10.83 | 10.83 | 10.49 | 10.52 | 10.52 | -2.50% | 286,897 |
| Jun 16, 2025 | 10.84 | 10.84 | 10.68 | 10.79 | 10.79 | 0.75% | 251,892 |
| Jun 13, 2025 | 10.99 | 11.10 | 10.67 | 10.71 | 10.71 | -3.08% | 274,841 |
| Jun 12, 2025 | 11.28 | 11.28 | 11.03 | 11.05 | 11.05 | -2.21% | 243,806 |
| Jun 11, 2025 | 11.69 | 11.69 | 11.26 | 11.30 | 11.30 | -2.33% | 273,210 |
| Jun 10, 2025 | 11.69 | 11.73 | 11.51 | 11.57 | 11.57 | -0.26% | 223,468 |
| Jun 9, 2025 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -2.44% | 352,749 |
| Jun 6, 2025 | 12.19 | 12.31 | 11.74 | 11.89 | 11.89 | -19.66% | 1,004,155 |
| Jun 5, 2025 | 15.10 | 15.12 | 14.77 | 14.80 | 14.80 | -1.20% | 31,748 |
| Jun 4, 2025 | 15.00 | 15.15 | 14.91 | 14.98 | 14.98 | 0.07% | 26,858 |
| Jun 3, 2025 | 14.55 | 15.20 | 14.51 | 14.97 | 14.97 | 3.46% | 28,437 |
| Jun 2, 2025 | 14.06 | 14.48 | 14.04 | 14.47 | 14.47 | 2.26% | 13,095 |
| May 30, 2025 | 14.01 | 14.15 | 13.95 | 14.15 | 14.15 | -0.21% | 12,217 |
| May 29, 2025 | 14.54 | 14.54 | 14.17 | 14.18 | 14.18 | - | 20,830 |
| May 28, 2025 | 14.36 | 14.36 | 14.18 | 14.18 | 14.18 | -1.25% | 7,923 |
| May 27, 2025 | 13.96 | 14.38 | 13.96 | 14.36 | 14.36 | 6.06% | 10,013 |
| May 26, 2025 | 14.10 | 14.31 | 13.54 | 13.54 | 13.54 | -2.52% | 8,451 |
| May 23, 2025 | 13.90 | 14.06 | 13.86 | 13.89 | 13.89 | -2.94% | 65,422 |
| May 22, 2025 | 14.40 | 14.40 | 14.30 | 14.31 | 14.31 | 0.85% | 11,392 |
| May 21, 2025 | 14.41 | 14.58 | 14.19 | 14.19 | 14.19 | -2.87% | 60,113 |
| May 20, 2025 | 14.35 | 14.77 | 14.35 | 14.61 | 14.61 | 1.39% | 55,989 |
| May 16, 2025 | 14.34 | 14.56 | 14.25 | 14.41 | 14.41 | 0.84% | 11,313 |
| May 15, 2025 | 14.13 | 14.30 | 14.03 | 14.29 | 14.29 | 0.92% | 44,007 |
| May 14, 2025 | 13.86 | 14.28 | 13.86 | 14.16 | 14.16 | 1.80% | 46,231 |
| May 13, 2025 | 13.89 | 13.97 | 13.69 | 13.91 | 13.91 | 2.13% | 55,798 |
| May 12, 2025 | 13.24 | 13.82 | 13.24 | 13.62 | 13.62 | 8.53% | 140,293 |
| May 9, 2025 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | -0.79% | 35,753 |
| May 8, 2025 | 12.66 | 12.80 | 12.51 | 12.65 | 12.65 | 2.26% | 24,620 |