lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 7.99
+0.18 (2.30%)
Feb 18, 2026, 2:41 PM EST
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 8.62 | 8.82 | 8.29 | 8.29 | 8.29 | -5.47% | 141,326 |
| Jan 19, 2026 | 8.88 | 8.88 | 8.77 | 8.77 | 8.77 | -1.24% | 42,298 |
| Jan 16, 2026 | 9.02 | 9.02 | 8.86 | 8.88 | 8.88 | -1.33% | 44,125 |
| Jan 15, 2026 | 9.01 | 9.04 | 8.85 | 9.00 | 9.00 | 0.67% | 102,746 |
| Jan 14, 2026 | 9.36 | 9.44 | 8.89 | 8.94 | 8.94 | -3.97% | 218,982 |
| Jan 13, 2026 | 9.24 | 9.40 | 9.20 | 9.31 | 9.31 | 1.42% | 69,550 |
| Jan 12, 2026 | 8.96 | 9.29 | 8.91 | 9.18 | 9.18 | 2.34% | 201,628 |
| Jan 9, 2026 | 9.39 | 9.39 | 8.83 | 8.97 | 8.97 | -3.86% | 491,593 |
| 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 |