lululemon athletica inc. (NEO:LULU)
Canada
· Delayed Price · Currency is CAD 14.80
-0.18 (-1.20%)
Jun 5, 2025, 3:59 PM EDT
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 14.36 | 14.36 | 14.18 | 14.18 | 14.18 | -1.25% | 7,923 |
| May 27, 2025 | 13.96 | 14.38 | 13.96 | 14.36 | 14.36 | 6.06% | 10,013 |
| May 26, 2025 | 14.10 | 14.31 | 13.54 | 13.54 | 13.54 | -2.52% | 8,451 |
| May 23, 2025 | 13.90 | 14.06 | 13.86 | 13.89 | 13.89 | -2.94% | 65,422 |
| May 22, 2025 | 14.40 | 14.40 | 14.30 | 14.31 | 14.31 | 0.85% | 11,392 |
| May 21, 2025 | 14.41 | 14.58 | 14.19 | 14.19 | 14.19 | -2.87% | 60,113 |
| May 20, 2025 | 14.35 | 14.77 | 14.35 | 14.61 | 14.61 | 1.39% | 55,989 |
| May 16, 2025 | 14.34 | 14.56 | 14.25 | 14.41 | 14.41 | 0.84% | 11,313 |
| May 15, 2025 | 14.13 | 14.30 | 14.03 | 14.29 | 14.29 | 0.92% | 44,007 |
| May 14, 2025 | 13.86 | 14.28 | 13.86 | 14.16 | 14.16 | 1.80% | 46,231 |
| May 13, 2025 | 13.89 | 13.97 | 13.69 | 13.91 | 13.91 | 2.13% | 55,798 |
| May 12, 2025 | 13.24 | 13.82 | 13.24 | 13.62 | 13.62 | 8.53% | 140,293 |
| May 9, 2025 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | -0.79% | 35,753 |
| May 8, 2025 | 12.66 | 12.80 | 12.51 | 12.65 | 12.65 | 2.26% | 24,620 |
| May 7, 2025 | 12.30 | 12.37 | 12.18 | 12.37 | 12.37 | 1.73% | 5,751 |
| May 6, 2025 | 12.20 | 12.31 | 12.13 | 12.16 | 12.16 | -2.64% | 10,771 |
| May 5, 2025 | 12.25 | 12.60 | 12.25 | 12.49 | 12.49 | 0.40% | 8,957 |
| May 2, 2025 | 12.31 | 12.46 | 12.28 | 12.44 | 12.44 | 2.98% | 23,432 |
| May 1, 2025 | 12.18 | 12.26 | 12.08 | 12.08 | 12.08 | - | 12,604 |
| Apr 30, 2025 | 12.03 | 12.08 | 11.66 | 12.08 | 12.08 | -0.74% | 51,811 |
| Apr 29, 2025 | 12.06 | 12.17 | 12.00 | 12.17 | 12.17 | 1.00% | 18,176 |
| Apr 28, 2025 | 12.01 | 12.14 | 11.92 | 12.05 | 12.05 | 0.08% | 19,181 |
| Apr 25, 2025 | 11.95 | 12.08 | 11.95 | 12.04 | 12.04 | -0.91% | 35,670 |
| Apr 24, 2025 | 11.76 | 12.20 | 11.76 | 12.15 | 12.15 | 1.93% | 54,880 |
| Apr 23, 2025 | 12.05 | 12.36 | 11.84 | 11.92 | 11.92 | 1.88% | 56,888 |
| Apr 22, 2025 | 11.58 | 11.95 | 11.57 | 11.70 | 11.70 | 2.81% | 35,351 |
| Apr 21, 2025 | 11.32 | 11.38 | 11.03 | 11.38 | 11.38 | 1.16% | 20,590 |
| Apr 17, 2025 | 11.20 | 11.30 | 11.14 | 11.25 | 11.25 | 0.63% | 45,675 |
| Apr 16, 2025 | 11.44 | 11.51 | 11.11 | 11.18 | 11.18 | -2.53% | 315,134 |
| Apr 15, 2025 | 11.55 | 11.82 | 11.37 | 11.47 | 11.47 | -1.55% | 69,096 |
| Apr 14, 2025 | 11.92 | 11.92 | 11.46 | 11.65 | 11.65 | -0.85% | 31,642 |
| Apr 11, 2025 | 11.63 | 11.80 | 11.21 | 11.75 | 11.75 | 2.35% | 38,807 |
| Apr 10, 2025 | 11.99 | 11.99 | 11.18 | 11.48 | 11.48 | -6.82% | 32,351 |
| Apr 9, 2025 | 11.05 | 12.88 | 10.88 | 12.32 | 12.32 | 10.59% | 114,984 |
| Apr 8, 2025 | 12.24 | 12.24 | 10.96 | 11.14 | 11.14 | -6.15% | 59,044 |
| Apr 7, 2025 | 11.62 | 12.24 | 11.20 | 11.87 | 11.87 | 0.34% | 63,459 |
| Apr 4, 2025 | 10.97 | 12.17 | 10.57 | 11.83 | 11.83 | 2.96% | 194,104 |
| Apr 3, 2025 | 11.03 | 11.51 | 11.00 | 11.49 | 11.49 | -9.53% | 198,653 |
| Apr 2, 2025 | 12.50 | 12.87 | 12.50 | 12.70 | 12.70 | 1.36% | 46,875 |
| Apr 1, 2025 | 12.70 | 12.70 | 12.47 | 12.53 | 12.53 | -1.18% | 58,062 |
| Mar 31, 2025 | 12.92 | 12.92 | 12.60 | 12.68 | 12.68 | -3.21% | 37,446 |
| Mar 28, 2025 | 13.54 | 13.59 | 12.88 | 13.10 | 13.10 | -14.49% | 180,602 |
| Mar 27, 2025 | 14.95 | 15.59 | 14.95 | 15.32 | 15.32 | 1.26% | 19,593 |
| Mar 26, 2025 | 15.13 | 15.23 | 14.90 | 15.13 | 15.13 | 0.13% | 12,914 |
| Mar 25, 2025 | 15.24 | 15.45 | 15.05 | 15.11 | 15.11 | 0.67% | 20,726 |