lululemon athletica inc. (NEO:LULU)
Canada · Delayed Price · Currency is CAD 8.94
+0.03 (0.34%)
Sep 3, 2025, 9:59 AM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.91 | 8.94 | 8.70 | 8.91 | 8.90 | -0.67% | 472,074 |
| Aug 29, 2025 | 9.14 | 9.14 | 8.93 | 8.97 | 8.97 | -1.75% | 268,002 |
| Aug 28, 2025 | 9.24 | 9.24 | 9.00 | 9.13 | 9.13 | - | 178,395 |
| Aug 27, 2025 | 9.05 | 9.22 | 9.05 | 9.13 | 9.13 | 1.22% | 133,103 |
| Aug 26, 2025 | 9.11 | 9.11 | 8.91 | 9.02 | 9.02 | - | 215,318 |
| Aug 25, 2025 | 9.15 | 9.22 | 9.00 | 9.02 | 9.02 | -2.38% | 313,234 |
| Aug 22, 2025 | 8.87 | 9.25 | 8.85 | 9.24 | 9.24 | 4.76% | 406,228 |
| Aug 21, 2025 | 8.80 | 8.82 | 8.69 | 8.82 | 8.82 | -0.11% | 124,920 |
| Aug 20, 2025 | 8.85 | 8.86 | 8.69 | 8.83 | 8.83 | 0.34% | 192,800 |
| Aug 19, 2025 | 9.14 | 9.16 | 8.74 | 8.80 | 8.80 | -2.98% | 423,151 |
| Aug 18, 2025 | 8.96 | 9.20 | 8.93 | 9.07 | 9.07 | 2.60% | 479,722 |
| Aug 15, 2025 | 8.97 | 8.97 | 8.74 | 8.84 | 8.84 | 1.73% | 1,062,258 |
| Aug 14, 2025 | 8.79 | 8.79 | 8.56 | 8.69 | 8.69 | -2.69% | 234,244 |
| Aug 13, 2025 | 8.77 | 8.94 | 8.59 | 8.93 | 8.93 | 3.96% | 941,735 |
| Aug 12, 2025 | 8.41 | 8.59 | 8.32 | 8.59 | 8.59 | 3.37% | 537,897 |
| Aug 11, 2025 | 8.52 | 8.54 | 8.29 | 8.31 | 8.31 | -1.54% | 306,995 |
| Aug 8, 2025 | 8.54 | 8.54 | 8.30 | 8.44 | 8.44 | -1.06% | 264,992 |
| Aug 7, 2025 | 8.85 | 8.85 | 8.45 | 8.53 | 8.53 | -2.63% | 207,001 |
| Aug 6, 2025 | 8.74 | 8.80 | 8.69 | 8.76 | 8.76 | 0.69% | 185,198 |
| Aug 5, 2025 | 8.67 | 8.80 | 8.67 | 8.70 | 8.70 | 0.93% | 141,073 |
| Aug 1, 2025 | 8.85 | 8.92 | 8.53 | 8.62 | 8.62 | -3.58% | 278,402 |
| Jul 31, 2025 | 9.10 | 9.20 | 8.93 | 8.94 | 8.94 | -2.83% | 334,723 |
| Jul 30, 2025 | 9.61 | 9.61 | 9.18 | 9.20 | 9.20 | -3.46% | 197,743 |
| Jul 29, 2025 | 9.68 | 9.76 | 9.53 | 9.53 | 9.53 | -1.35% | 147,174 |
| Jul 28, 2025 | 9.88 | 9.88 | 9.65 | 9.66 | 9.66 | -1.23% | 158,539 |
| Jul 25, 2025 | 9.85 | 9.85 | 9.65 | 9.78 | 9.78 | 0.20% | 106,996 |
| Jul 24, 2025 | 10.01 | 10.04 | 9.74 | 9.76 | 9.76 | -2.30% | 196,388 |
| Jul 23, 2025 | 10.06 | 10.07 | 9.96 | 9.99 | 9.99 | - | 157,892 |
| Jul 22, 2025 | 9.90 | 10.03 | 9.88 | 9.99 | 9.99 | 0.30% | 175,212 |
| Jul 21, 2025 | 10.20 | 10.26 | 9.94 | 9.96 | 9.96 | -2.83% | 250,981 |
| 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 |