lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 9.33
+0.02 (0.21%)
At close: Jan 8, 2026
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.28 | 9.54 | 9.23 | 9.33 | 9.33 | 0.21% | 80,671 |
| Jan 7, 2026 | 9.54 | 9.54 | 9.22 | 9.31 | 9.31 | -2.10% | 93,134 |
| Jan 6, 2026 | 9.35 | 9.52 | 9.25 | 9.51 | 9.51 | 1.82% | 66,854 |
| Jan 5, 2026 | 9.35 | 9.51 | 9.30 | 9.34 | 9.34 | 0.65% | 137,326 |
| Jan 2, 2026 | 9.16 | 9.32 | 9.16 | 9.28 | 9.28 | 1.53% | 87,713 |
| Dec 31, 2025 | 9.31 | 9.31 | 9.14 | 9.14 | 9.14 | -1.72% | 59,263 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.28 | 9.30 | 9.30 | -0.85% | 54,698 |
| Dec 29, 2025 | 9.21 | 9.38 | 9.19 | 9.38 | 9.38 | 1.08% | 83,362 |
| Dec 24, 2025 | 9.42 | 9.43 | 9.28 | 9.28 | 9.28 | -1.07% | 59,796 |
| Dec 23, 2025 | 9.34 | 9.39 | 9.25 | 9.38 | 9.38 | 0.32% | 31,168 |
| Dec 22, 2025 | 9.24 | 9.41 | 9.19 | 9.35 | 9.35 | 1.30% | 88,330 |
| Dec 19, 2025 | 9.50 | 9.55 | 9.15 | 9.23 | 9.23 | -2.84% | 129,650 |
| Dec 18, 2025 | 9.78 | 9.91 | 9.48 | 9.50 | 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 |