lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 6.93
+0.24 (3.59%)
At close: Apr 1, 2026
TSX:LULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.66 | 7.03 | 6.61 | 6.93 | 6.93 | 3.59% | 506,216 |
| Mar 31, 2026 | 6.50 | 6.70 | 6.49 | 6.69 | 6.69 | 5.02% | 291,874 |
| Mar 30, 2026 | 6.46 | 6.50 | 6.35 | 6.37 | 6.37 | -0.47% | 596,534 |
| Mar 27, 2026 | 6.56 | 6.58 | 6.31 | 6.40 | 6.40 | -3.61% | 411,185 |
| Mar 26, 2026 | 6.92 | 7.01 | 6.64 | 6.64 | 6.64 | -4.46% | 301,450 |
| Mar 25, 2026 | 7.13 | 7.15 | 6.88 | 6.95 | 6.95 | -1.42% | 155,444 |
| Mar 24, 2026 | 7.14 | 7.27 | 7.03 | 7.05 | 7.05 | -2.08% | 227,377 |
| Mar 23, 2026 | 7.19 | 7.34 | 7.14 | 7.20 | 7.20 | 1.12% | 84,618 |
| Mar 20, 2026 | 7.25 | 7.29 | 7.07 | 7.12 | 7.12 | -2.33% | 71,731 |
| Mar 19, 2026 | 7.16 | 7.32 | 7.07 | 7.29 | 7.29 | 0.69% | 194,542 |
| Mar 18, 2026 | 6.88 | 7.40 | 6.88 | 7.24 | 7.24 | 3.43% | 423,278 |
| Mar 17, 2026 | 7.10 | 7.18 | 6.98 | 7.00 | 7.00 | -0.28% | 157,934 |
| Mar 16, 2026 | 6.93 | 7.07 | 6.88 | 7.02 | 7.02 | 1.01% | 127,929 |
| Mar 13, 2026 | 6.97 | 7.00 | 6.88 | 6.95 | 6.95 | 0.14% | 168,212 |
| Mar 12, 2026 | 7.13 | 7.17 | 6.94 | 6.94 | 6.94 | -2.94% | 254,770 |
| Mar 11, 2026 | 7.37 | 7.38 | 7.15 | 7.15 | 7.15 | -2.19% | 197,095 |
| Mar 10, 2026 | 7.49 | 7.50 | 7.31 | 7.31 | 7.31 | -2.27% | 121,268 |
| Mar 9, 2026 | 7.34 | 7.50 | 7.19 | 7.48 | 7.48 | 0.13% | 174,479 |
| Mar 6, 2026 | 7.52 | 7.52 | 7.29 | 7.47 | 7.47 | -1.84% | 213,470 |
| Mar 5, 2026 | 7.57 | 7.65 | 7.47 | 7.61 | 7.61 | - | 124,991 |
| Mar 4, 2026 | 7.63 | 7.68 | 7.56 | 7.61 | 7.61 | -0.39% | 97,558 |
| Mar 3, 2026 | 7.64 | 7.69 | 7.40 | 7.64 | 7.64 | -1.16% | 161,168 |
| Mar 2, 2026 | 7.92 | 7.92 | 7.70 | 7.73 | 7.73 | -4.92% | 196,965 |
| Feb 27, 2026 | 7.95 | 8.18 | 7.95 | 8.13 | 8.13 | -0.49% | 121,909 |
| Feb 26, 2026 | 8.03 | 8.25 | 8.03 | 8.17 | 8.17 | 2.00% | 144,972 |
| Feb 25, 2026 | 7.88 | 8.06 | 7.88 | 8.01 | 8.01 | 1.65% | 107,302 |
| Feb 24, 2026 | 7.80 | 7.98 | 7.80 | 7.88 | 7.88 | 0.90% | 124,280 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.77 | 7.81 | 7.81 | -4.87% | 239,664 |
| Feb 20, 2026 | 8.05 | 8.40 | 7.90 | 8.21 | 8.21 | 2.11% | 314,932 |
| Feb 19, 2026 | 7.90 | 8.05 | 7.88 | 8.04 | 8.04 | 0.63% | 65,585 |
| Feb 18, 2026 | 7.85 | 8.01 | 7.75 | 7.99 | 7.99 | 2.30% | 87,431 |
| Feb 17, 2026 | 7.80 | 7.83 | 7.58 | 7.81 | 7.81 | 0.64% | 92,217 |
| Feb 13, 2026 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | 3.60% | 86,864 |
| Feb 12, 2026 | 7.72 | 7.85 | 7.41 | 7.49 | 7.49 | -3.23% | 221,246 |
| Feb 11, 2026 | 8.00 | 8.01 | 7.74 | 7.74 | 7.74 | -2.76% | 57,287 |
| Feb 10, 2026 | 7.73 | 8.11 | 7.73 | 7.96 | 7.96 | 2.98% | 187,647 |
| Feb 9, 2026 | 7.59 | 7.73 | 7.50 | 7.73 | 7.73 | 1.58% | 55,045 |
| Feb 6, 2026 | 7.53 | 7.70 | 7.50 | 7.61 | 7.61 | 1.33% | 98,206 |
| Feb 5, 2026 | 7.82 | 7.82 | 7.46 | 7.51 | 7.51 | -4.33% | 131,092 |
| Feb 4, 2026 | 7.64 | 7.85 | 7.60 | 7.85 | 7.85 | 3.84% | 116,368 |
| Feb 3, 2026 | 7.88 | 7.90 | 7.55 | 7.56 | 7.56 | -4.30% | 137,514 |
| Feb 2, 2026 | 7.65 | 7.97 | 7.65 | 7.90 | 7.90 | 2.86% | 165,810 |
| Jan 30, 2026 | 7.65 | 7.71 | 7.56 | 7.68 | 7.68 | 1.05% | 171,892 |
| Jan 29, 2026 | 7.93 | 7.93 | 7.55 | 7.60 | 7.60 | -4.28% | 386,106 |
| Jan 28, 2026 | 8.21 | 8.23 | 7.90 | 7.94 | 7.94 | -3.17% | 198,113 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.30% | 130,510 |
| Jan 26, 2026 | 8.40 | 8.60 | 8.34 | 8.48 | 8.48 | 0.95% | 112,643 |
| Jan 23, 2026 | 8.59 | 8.59 | 8.40 | 8.40 | 8.40 | -2.21% | 206,959 |
| Jan 22, 2026 | 8.46 | 8.62 | 8.41 | 8.59 | 8.59 | 2.63% | 114,396 |
| Jan 21, 2026 | 8.36 | 8.50 | 8.24 | 8.37 | 8.37 | 0.97% | 472,591 |