lululemon athletica inc. (TSX:LULU)
Canada · Delayed Price · Currency is CAD 5.01
-0.17 (-3.28%)
At close: Aug 20, 2026
TSX:LULU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -3.28% | 444,535 |
| Aug 19, 2026 | 5.22 | 5.25 | 5.17 | 5.18 | 5.18 | 0.39% | 77,513 |
| Aug 18, 2026 | 5.04 | 5.28 | 5.04 | 5.16 | 5.16 | 2.79% | 203,716 |
| Aug 17, 2026 | 5.16 | 5.16 | 4.99 | 5.02 | 5.02 | -3.28% | 229,827 |
| Aug 14, 2026 | 5.21 | 5.21 | 5.12 | 5.19 | 5.19 | -0.10% | 411,315 |
| Aug 13, 2026 | 5.32 | 5.33 | 5.16 | 5.20 | 5.20 | -1.05% | 189,107 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.24 | 5.25 | 5.25 | -3.67% | 115,265 |
| Aug 11, 2026 | 5.46 | 5.48 | 5.36 | 5.45 | 5.45 | -1.45% | 89,708 |
| Aug 10, 2026 | 5.60 | 5.60 | 5.42 | 5.53 | 5.53 | -0.90% | 131,368 |
| Aug 7, 2026 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 2.95% | 283,831 |
| Aug 6, 2026 | 5.37 | 5.45 | 5.32 | 5.42 | 5.42 | 0.93% | 153,351 |
| Aug 5, 2026 | 5.36 | 5.40 | 5.32 | 5.37 | 5.37 | 0.37% | 88,187 |
| Aug 4, 2026 | 5.32 | 5.40 | 5.28 | 5.35 | 5.35 | 3.68% | 200,621 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.10 | 5.16 | 5.16 | -0.39% | 134,267 |
| Jul 30, 2026 | 5.16 | 5.19 | 5.00 | 5.18 | 5.18 | - | 178,596 |
| Jul 29, 2026 | 5.20 | 5.23 | 5.13 | 5.18 | 5.18 | -0.96% | 96,896 |
| Jul 28, 2026 | 5.12 | 5.29 | 5.12 | 5.23 | 5.23 | 2.55% | 399,625 |
| Jul 27, 2026 | 5.04 | 5.13 | 5.03 | 5.10 | 5.10 | 3.03% | 272,735 |
| Jul 24, 2026 | 4.80 | 5.01 | 4.80 | 4.95 | 4.95 | 3.34% | 183,287 |
| Jul 23, 2026 | 4.86 | 4.86 | 4.75 | 4.79 | 4.79 | -2.84% | 404,517 |
| Jul 22, 2026 | 5.07 | 5.07 | 4.88 | 4.93 | 4.93 | -2.57% | 269,439 |
| Jul 21, 2026 | 4.97 | 5.06 | 4.92 | 5.06 | 5.06 | -0.20% | 127,368 |
| Jul 20, 2026 | 5.02 | 5.11 | 5.00 | 5.07 | 5.07 | 0.40% | 88,959 |
| Jul 17, 2026 | 5.10 | 5.16 | 5.03 | 5.05 | 5.05 | -1.94% | 119,073 |
| Jul 16, 2026 | 5.02 | 5.21 | 4.98 | 5.15 | 5.15 | 0.98% | 190,171 |
| Jul 15, 2026 | 5.15 | 5.23 | 5.08 | 5.10 | 5.10 | 0.20% | 150,173 |
| Jul 14, 2026 | 5.23 | 5.23 | 5.05 | 5.09 | 5.09 | -2.68% | 353,718 |
| Jul 13, 2026 | 5.19 | 5.29 | 5.19 | 5.23 | 5.23 | 0.97% | 174,354 |
| Jul 10, 2026 | 5.09 | 5.27 | 5.09 | 5.18 | 5.18 | 2.57% | 231,972 |
| Jul 9, 2026 | 4.92 | 5.06 | 4.85 | 5.05 | 5.05 | 2.23% | 128,185 |
| Jul 8, 2026 | 4.97 | 5.01 | 4.83 | 4.94 | 4.94 | -1.20% | 204,110 |
| Jul 7, 2026 | 5.06 | 5.15 | 4.94 | 5.00 | 5.00 | -0.60% | 166,428 |
| Jul 6, 2026 | 5.11 | 5.11 | 4.91 | 5.03 | 5.03 | -0.40% | 158,769 |
| Jul 3, 2026 | 5.15 | 5.18 | 5.05 | 5.05 | 5.05 | -1.75% | 27,859 |
| Jul 2, 2026 | 5.06 | 5.20 | 5.01 | 5.14 | 5.14 | 3.21% | 242,518 |
| Jun 30, 2026 | 4.95 | 4.98 | 4.84 | 4.98 | 4.98 | 0.20% | 163,250 |
| Jun 29, 2026 | 5.13 | 5.13 | 4.91 | 4.97 | 4.97 | -2.55% | 202,655 |
| Jun 26, 2026 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 4.29% | 226,470 |
| Jun 25, 2026 | 4.92 | 4.95 | 4.81 | 4.89 | 4.89 | -0.61% | 434,754 |
| Jun 24, 2026 | 4.79 | 4.93 | 4.79 | 4.92 | 4.92 | 3.36% | 393,860 |
| Jun 23, 2026 | 4.60 | 4.78 | 4.58 | 4.76 | 4.76 | 3.48% | 644,261 |
| Jun 22, 2026 | 4.86 | 4.86 | 4.55 | 4.60 | 4.60 | -5.54% | 644,063 |
| Jun 19, 2026 | 4.95 | 4.95 | 4.82 | 4.87 | 4.87 | - | 42,888 |
| Jun 18, 2026 | 4.90 | 4.96 | 4.81 | 4.87 | 4.87 | -0.20% | 571,780 |
| Jun 17, 2026 | 5.08 | 5.17 | 4.87 | 4.88 | 4.88 | -2.79% | 529,534 |
| Jun 16, 2026 | 5.06 | 5.17 | 5.02 | 5.02 | 5.02 | -0.99% | 208,016 |
| Jun 15, 2026 | 5.19 | 5.25 | 5.05 | 5.07 | 5.07 | -2.12% | 392,104 |
| Jun 12, 2026 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | -2.26% | 317,286 |
| Jun 11, 2026 | 5.18 | 5.30 | 5.05 | 5.30 | 5.30 | 2.32% | 253,924 |
| Jun 10, 2026 | 5.25 | 5.42 | 5.16 | 5.18 | 5.18 | -2.26% | 225,922 |