lululemon athletica inc. (NEO:LULU)
Canada · Delayed Price · Currency is CAD 7.34
+0.09 (1.24%)
Nov 7, 2025, 3:55 PM EST
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.24 | 7.39 | 7.17 | 7.34 | 7.34 | 1.24% | 210,575 |
| Nov 6, 2025 | 7.43 | 7.45 | 7.17 | 7.25 | 7.25 | -2.29% | 553,021 |
| Nov 5, 2025 | 7.20 | 7.49 | 7.13 | 7.42 | 7.42 | 4.51% | 663,140 |
| Nov 4, 2025 | 7.28 | 7.29 | 6.97 | 7.10 | 7.10 | -3.27% | 1,306,837 |
| Nov 3, 2025 | 7.58 | 7.58 | 7.27 | 7.34 | 7.34 | -3.04% | 541,804 |
| Oct 31, 2025 | 7.52 | 7.59 | 7.38 | 7.57 | 7.57 | 1.61% | 148,398 |
| Oct 30, 2025 | 7.48 | 7.63 | 7.40 | 7.45 | 7.45 | -1.59% | 199,105 |
| Oct 29, 2025 | 7.96 | 7.96 | 7.53 | 7.57 | 7.57 | -5.14% | 1,073,529 |
| Oct 28, 2025 | 8.09 | 8.09 | 7.76 | 7.98 | 7.98 | -0.62% | 281,085 |
| Oct 27, 2025 | 8.19 | 8.25 | 8.03 | 8.03 | 8.03 | 1.90% | 444,365 |
| Oct 24, 2025 | 7.96 | 8.01 | 7.87 | 7.88 | 7.88 | -0.63% | 158,163 |
| Oct 23, 2025 | 7.90 | 7.99 | 7.86 | 7.93 | 7.93 | 0.38% | 137,634 |
| Oct 22, 2025 | 8.07 | 8.07 | 7.80 | 7.90 | 7.90 | -1.62% | 288,865 |
| Oct 21, 2025 | 7.69 | 8.09 | 7.69 | 8.03 | 8.03 | 4.97% | 577,057 |
| Oct 20, 2025 | 7.56 | 7.82 | 7.56 | 7.65 | 7.65 | 2.96% | 1,482,936 |
| 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 |