lululemon athletica inc. (NEO:LULU)
Canada · Delayed Price · Currency is CAD 7.43
+0.16 (2.20%)
Oct 17, 2025, 3:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.25 | 7.43 | 7.21 | 7.43 | 7.43 | 2.20% | 250,990 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.19 | 7.27 | 7.27 | -2.02% | 1,058,408 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.39 | 7.42 | 7.42 | -1.07% | 248,869 |
| Oct 14, 2025 | 7.49 | 7.58 | 7.35 | 7.50 | 7.50 | 0.81% | 243,800 |
| Oct 10, 2025 | 7.76 | 7.82 | 7.38 | 7.44 | 7.44 | -3.25% | 715,130 |
| Oct 9, 2025 | 7.72 | 7.91 | 7.66 | 7.69 | 7.69 | -0.39% | 334,826 |
| Oct 8, 2025 | 7.68 | 7.80 | 7.62 | 7.72 | 7.72 | 0.52% | 305,680 |
| Oct 7, 2025 | 7.73 | 7.83 | 7.63 | 7.68 | 7.68 | -0.39% | 234,043 |
| Oct 6, 2025 | 7.79 | 7.85 | 7.64 | 7.71 | 7.71 | -1.03% | 311,226 |
| Oct 3, 2025 | 7.87 | 7.93 | 7.78 | 7.79 | 7.79 | -1.52% | 235,646 |
| Oct 2, 2025 | 7.84 | 8.00 | 7.79 | 7.91 | 7.91 | 0.38% | 308,073 |
| Oct 1, 2025 | 7.90 | 8.04 | 7.81 | 7.88 | 7.88 | - | 303,531 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.83 | 7.88 | 7.88 | -0.76% | 127,390 |
| Sep 29, 2025 | 7.93 | 7.95 | 7.81 | 7.94 | 7.94 | 1.40% | 159,636 |
| Sep 26, 2025 | 7.62 | 7.83 | 7.62 | 7.83 | 7.83 | 2.49% | 177,851 |
| Sep 25, 2025 | 7.90 | 7.90 | 7.59 | 7.64 | 7.64 | -4.02% | 474,108 |
| Sep 24, 2025 | 7.64 | 7.97 | 7.62 | 7.96 | 7.96 | 3.38% | 380,630 |
| Sep 23, 2025 | 7.70 | 7.82 | 7.64 | 7.70 | 7.70 | - | 234,157 |
| Sep 22, 2025 | 7.54 | 7.73 | 7.34 | 7.70 | 7.70 | 2.12% | 417,317 |
| Sep 19, 2025 | 7.61 | 7.61 | 7.44 | 7.54 | 7.54 | -0.13% | 470,362 |
| Sep 18, 2025 | 7.47 | 7.58 | 7.38 | 7.55 | 7.55 | 3.71% | 585,331 |
| Sep 17, 2025 | 7.20 | 7.36 | 7.20 | 7.28 | 7.28 | 1.25% | 528,524 |
| Sep 16, 2025 | 7.10 | 7.25 | 7.10 | 7.19 | 7.19 | 1.55% | 494,677 |
| Sep 15, 2025 | 7.17 | 7.19 | 7.08 | 7.08 | 7.08 | -0.42% | 1,800,959 |
| Sep 12, 2025 | 7.39 | 7.39 | 7.10 | 7.11 | 7.11 | -3.66% | 945,520 |
| Sep 11, 2025 | 7.31 | 7.48 | 7.27 | 7.38 | 7.38 | 1.23% | 612,380 |
| Sep 10, 2025 | 7.37 | 7.43 | 7.25 | 7.29 | 7.29 | -1.09% | 456,801 |
| Sep 9, 2025 | 7.47 | 7.51 | 7.30 | 7.37 | 7.37 | -1.34% | 599,752 |
| Sep 8, 2025 | 7.52 | 7.54 | 7.22 | 7.47 | 7.47 | - | 1,100,709 |
| Sep 5, 2025 | 7.36 | 7.82 | 7.28 | 7.47 | 7.47 | -18.27% | 3,372,847 |
| Sep 4, 2025 | 8.91 | 9.17 | 8.79 | 9.14 | 9.14 | 3.51% | 553,061 |
| Sep 3, 2025 | 8.99 | 9.02 | 8.79 | 8.83 | 8.83 | -0.79% | 199,764 |
| Sep 2, 2025 | 8.91 | 8.94 | 8.70 | 8.90 | 8.90 | -0.78% | 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 |