lululemon athletica inc. (NEO:LULU)
Canada · Delayed Price · Currency is CAD 8.44
-0.09 (-1.06%)
Aug 8, 2025, 3:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |