lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 9.50
+0.34 (3.71%)
Dec 18, 2025, 3:59 PM EST
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.78 | 9.91 | 9.48 | 9.50 | - | 3.71% | 691,289 |
| Dec 17, 2025 | 9.05 | 9.21 | 8.87 | 9.16 | 9.16 | 0.44% | 239,964 |
| Dec 16, 2025 | 9.05 | 9.16 | 8.97 | 9.12 | 9.12 | 0.44% | 287,508 |
| Dec 15, 2025 | 9.01 | 9.17 | 8.75 | 9.08 | 9.08 | 0.33% | 541,804 |
| Dec 12, 2025 | 8.96 | 9.33 | 8.90 | 9.05 | 9.05 | 9.56% | 1,813,135 |
| Dec 11, 2025 | 8.14 | 8.28 | 8.03 | 8.26 | 8.26 | -0.24% | 438,365 |
| Dec 10, 2025 | 8.08 | 8.28 | 8.03 | 8.28 | 8.28 | 2.48% | 180,738 |
| Dec 9, 2025 | 8.08 | 8.10 | 8.01 | 8.08 | 8.08 | -0.12% | 76,488 |
| Dec 8, 2025 | 8.40 | 8.41 | 7.95 | 8.09 | 8.09 | -3.69% | 402,432 |
| Dec 5, 2025 | 8.11 | 8.45 | 8.11 | 8.40 | 8.40 | 3.83% | 442,811 |
| Dec 4, 2025 | 8.10 | 8.15 | 7.92 | 8.09 | 8.09 | 0.25% | 163,772 |
| Dec 3, 2025 | 8.02 | 8.15 | 7.91 | 8.07 | 8.07 | 0.37% | 144,638 |
| Dec 2, 2025 | 8.06 | 8.14 | 7.99 | 8.04 | 8.04 | - | 161,155 |
| Dec 1, 2025 | 8.06 | 8.15 | 7.96 | 8.04 | 8.04 | -1.47% | 166,248 |
| Nov 28, 2025 | 8.18 | 8.24 | 8.12 | 8.16 | 8.16 | 0.74% | 212,113 |
| Nov 27, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | 0.75% | 24,719 |
| Nov 26, 2025 | 7.94 | 8.10 | 7.91 | 8.04 | 8.04 | 2.81% | 461,236 |
| Nov 25, 2025 | 7.52 | 7.90 | 7.52 | 7.82 | 7.82 | 4.41% | 596,153 |
| Nov 24, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | 7.49 | 1.22% | 239,548 |
| Nov 21, 2025 | 7.35 | 7.50 | 7.24 | 7.40 | 7.40 | 1.93% | 176,257 |
| Nov 20, 2025 | 7.34 | 7.50 | 7.26 | 7.26 | 7.26 | -0.95% | 145,898 |
| Nov 19, 2025 | 7.28 | 7.45 | 7.24 | 7.33 | 7.33 | 0.83% | 214,077 |
| Nov 18, 2025 | 7.23 | 7.28 | 7.12 | 7.27 | 7.27 | 0.28% | 190,190 |
| Nov 17, 2025 | 7.44 | 7.45 | 7.19 | 7.25 | 7.25 | -3.59% | 209,989 |
| Nov 14, 2025 | 7.36 | 7.58 | 7.36 | 7.52 | 7.52 | 0.40% | 310,974 |
| Nov 13, 2025 | 7.58 | 7.65 | 7.46 | 7.49 | 7.49 | -0.79% | 187,072 |
| Nov 12, 2025 | 7.56 | 7.64 | 7.51 | 7.55 | 7.55 | 0.27% | 89,228 |
| Nov 11, 2025 | 7.55 | 7.62 | 7.48 | 7.53 | 7.53 | - | 188,298 |
| Nov 10, 2025 | 7.37 | 7.56 | 7.33 | 7.53 | 7.53 | 2.45% | 192,719 |
| Nov 7, 2025 | 7.24 | 7.39 | 7.17 | 7.35 | 7.35 | 1.38% | 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 | 4.80% | 663,140 |
| Nov 4, 2025 | 7.28 | 7.29 | 6.97 | 7.08 | 7.08 | -3.41% | 1,306,837 |
| Nov 3, 2025 | 7.58 | 7.58 | 7.27 | 7.33 | 7.33 | -3.04% | 541,804 |
| Oct 31, 2025 | 7.52 | 7.59 | 7.38 | 7.56 | 7.56 | 1.48% | 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 | -5.26% | 1,073,529 |
| Oct 28, 2025 | 8.09 | 8.09 | 7.76 | 7.99 | 7.99 | -0.62% | 281,085 |
| Oct 27, 2025 | 8.19 | 8.25 | 8.04 | 8.04 | 8.04 | 1.90% | 444,365 |
| Oct 24, 2025 | 7.96 | 8.01 | 7.87 | 7.89 | 7.89 | -0.50% | 158,163 |
| Oct 23, 2025 | 7.90 | 7.99 | 7.86 | 7.93 | 7.93 | 0.38% | 136,634 |
| 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% | 1,480,936 |
| Oct 17, 2025 | 7.25 | 7.43 | 7.21 | 7.43 | 7.43 | 2.06% | 250,990 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.19 | 7.28 | 7.28 | -1.89% | 1,058,408 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.39 | 7.42 | 7.42 | -1.20% | 248,869 |
| Oct 14, 2025 | 7.49 | 7.58 | 7.35 | 7.51 | 7.51 | 0.94% | 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 | -0.65% | 334,826 |