lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 5.75
+0.03 (0.52%)
Jun 1, 2026, 10:27 AM EST
TSX:LULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.75 | 5.77 | 5.64 | 5.72 | 5.72 | - | 252,376 |
| May 28, 2026 | 5.68 | 5.75 | 5.56 | 5.72 | 5.72 | 0.09% | 596,506 |
| May 27, 2026 | 5.70 | 5.95 | 5.70 | 5.72 | 5.72 | 3.16% | 876,912 |
| May 26, 2026 | 5.55 | 5.62 | 5.47 | 5.54 | 5.54 | -0.18% | 269,718 |
| May 25, 2026 | 5.65 | 5.65 | 5.42 | 5.55 | 5.55 | - | 160,424 |
| May 22, 2026 | 5.55 | 5.57 | 5.46 | 5.55 | 5.55 | 0.36% | 297,512 |
| May 21, 2026 | 5.47 | 5.54 | 5.30 | 5.53 | 5.53 | 1.10% | 570,934 |
| May 20, 2026 | 5.23 | 5.47 | 5.10 | 5.47 | 5.47 | 4.79% | 524,766 |
| May 19, 2026 | 5.32 | 5.32 | 5.15 | 5.22 | 5.22 | 0.58% | 752,314 |
| May 15, 2026 | 5.28 | 5.33 | 5.19 | 5.19 | 5.19 | -1.89% | 452,243 |
| May 14, 2026 | 5.35 | 5.36 | 5.26 | 5.29 | 5.29 | - | 377,808 |
| May 13, 2026 | 5.48 | 5.48 | 5.29 | 5.29 | 5.29 | -3.29% | 647,545 |
| May 12, 2026 | 5.51 | 5.51 | 5.40 | 5.47 | 5.47 | -0.91% | 462,771 |
| May 11, 2026 | 5.74 | 5.74 | 5.51 | 5.52 | 5.52 | -3.75% | 533,409 |
| May 8, 2026 | 5.86 | 5.86 | 5.73 | 5.74 | 5.74 | -1.63% | 127,499 |
| May 7, 2026 | 5.84 | 5.90 | 5.77 | 5.83 | 5.83 | 0.69% | 550,409 |
| May 6, 2026 | 5.77 | 5.80 | 5.68 | 5.79 | 5.79 | 1.40% | 323,890 |
| May 5, 2026 | 5.65 | 5.73 | 5.59 | 5.71 | 5.71 | 0.88% | 872,532 |
| May 4, 2026 | 5.89 | 5.89 | 5.64 | 5.66 | 5.66 | -3.25% | 591,374 |
| May 1, 2026 | 6.04 | 6.08 | 5.84 | 5.85 | 5.85 | -2.82% | 827,435 |
| Apr 30, 2026 | 6.07 | 6.11 | 5.98 | 6.02 | 6.02 | -0.50% | 224,332 |
| Apr 29, 2026 | 6.22 | 6.22 | 5.98 | 6.05 | 6.05 | -3.04% | 874,319 |
| Apr 28, 2026 | 6.38 | 6.48 | 6.21 | 6.24 | 6.24 | -2.80% | 733,063 |
| Apr 27, 2026 | 6.30 | 6.49 | 6.29 | 6.42 | 6.42 | 2.07% | 215,629 |
| Apr 24, 2026 | 6.25 | 6.36 | 6.20 | 6.29 | 6.29 | 1.29% | 546,287 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.19 | 6.21 | 6.21 | -13.15% | 2,125,785 |
| Apr 22, 2026 | 7.29 | 7.33 | 7.05 | 7.15 | 7.15 | -1.65% | 98,832 |
| Apr 21, 2026 | 7.33 | 7.42 | 7.24 | 7.27 | 7.27 | -0.14% | 168,458 |
| Apr 20, 2026 | 7.21 | 7.30 | 7.21 | 7.28 | 7.28 | -0.27% | 100,471 |
| Apr 17, 2026 | 7.16 | 7.37 | 7.16 | 7.30 | 7.30 | 2.67% | 215,754 |
| Apr 16, 2026 | 7.18 | 7.29 | 7.09 | 7.11 | 7.11 | - | 111,832 |
| Apr 15, 2026 | 7.00 | 7.16 | 7.00 | 7.11 | 7.11 | 1.43% | 97,297 |
| Apr 14, 2026 | 7.08 | 7.16 | 6.94 | 7.01 | 7.01 | -1.41% | 217,986 |
| Apr 13, 2026 | 7.13 | 7.17 | 6.87 | 7.11 | 7.11 | -0.84% | 156,414 |
| Apr 10, 2026 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | -1.24% | 84,392 |
| Apr 9, 2026 | 6.98 | 7.27 | 6.87 | 7.26 | 7.26 | 4.76% | 279,769 |
| Apr 8, 2026 | 6.96 | 7.11 | 6.91 | 6.93 | 6.93 | 3.28% | 428,107 |
| Apr 7, 2026 | 6.78 | 6.78 | 6.64 | 6.71 | 6.71 | -1.47% | 97,239 |
| Apr 6, 2026 | 6.84 | 6.85 | 6.73 | 6.81 | 6.81 | 0.29% | 122,835 |
| Apr 2, 2026 | 6.83 | 6.94 | 6.69 | 6.79 | 6.79 | -2.02% | 129,008 |
| 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% | 72,131 |
| Mar 19, 2026 | 7.16 | 7.32 | 7.07 | 7.29 | 7.29 | 0.69% | 194,542 |